BOM:539177 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 13, 2026	494.05	500.40	484.30	485.85	485.85	-1.77%	17,777
Feb 12, 2026	500.00	502.95	490.45	494.60	494.60	-1.31%	40,653
Feb 11, 2026	478.00	508.75	475.00	501.15	501.15	0.61%	111,730
Feb 10, 2026	502.40	508.35	494.20	498.10	498.10	-0.39%	30,336
Feb 9, 2026	501.55	505.00	494.55	500.05	500.05	-1.28%	34,721
Feb 6, 2026	505.85	509.45	487.95	506.55	506.55	1.34%	23,502
Feb 5, 2026	501.55	505.00	492.35	499.85	499.85	-0.58%	14,597
Feb 4, 2026	526.70	526.70	501.00	502.75	502.75	-4.53%	27,401
Feb 3, 2026	552.75	552.75	522.30	526.60	526.60	3.41%	15,941
Feb 2, 2026	493.00	512.80	493.00	509.25	509.25	2.88%	43,984
Feb 1, 2026	502.00	509.70	490.90	495.00	495.00	-1.95%	10,142
Jan 30, 2026	509.95	512.60	498.85	504.85	504.85	-1.89%	14,486
Jan 29, 2026	509.00	520.00	502.60	514.55	514.55	2.24%	46,434
Jan 28, 2026	516.05	523.85	493.50	503.30	503.30	-3.21%	110,852
Jan 27, 2026	520.00	525.00	498.00	520.00	520.00	-0.40%	69,424
Jan 23, 2026	556.80	558.00	517.00	522.10	522.10	-5.95%	42,408
Jan 22, 2026	572.00	578.95	537.60	555.15	555.15	-2.62%	52,873
Jan 21, 2026	593.35	595.00	565.00	570.10	570.10	-6.53%	37,717
Jan 20, 2026	620.05	624.35	605.45	609.90	609.90	-1.87%	18,465
Jan 19, 2026	620.00	632.05	601.40	621.50	621.50	-1.51%	28,634
Jan 16, 2026	652.05	658.90	621.15	631.00	631.00	-5.50%	89,352
Jan 14, 2026	645.00	675.00	644.20	667.70	667.70	0.12%	49,580
Jan 13, 2026	644.60	683.50	632.70	666.90	666.90	7.60%	259,272
Jan 12, 2026	610.59	626.20	608.04	619.80	619.80	1.77%	29,990
Jan 9, 2026	620.35	623.39	604.43	609.03	609.03	-2.46%	37,630
Jan 8, 2026	620.35	629.60	609.00	624.36	624.36	0.94%	13,180
Jan 7, 2026	620.43	626.70	613.98	618.52	618.52	-1.76%	14,535
Jan 6, 2026	620.41	630.80	620.41	629.60	629.60	1.60%	18,650
Jan 5, 2026	609.23	619.80	607.00	619.67	619.67	1.71%	59,225
Jan 2, 2026	627.24	627.24	608.40	609.24	609.24	-3.09%	47,620
Jan 1, 2026	626.66	640.40	619.00	628.64	628.64	0.37%	34,575
Dec 31, 2025	600.02	629.35	600.02	626.34	626.34	4.47%	50,185
Dec 30, 2025	572.54	608.00	569.43	599.55	599.55	4.14%	184,870
Dec 29, 2025	570.77	584.60	570.77	575.74	575.74	-0.32%	153,340
Dec 26, 2025	576.22	589.60	574.82	577.58	577.58	-1.09%	8,375
Dec 24, 2025	576.38	586.00	576.38	583.96	583.96	1.32%	14,520
Dec 23, 2025	574.55	578.32	569.91	576.38	576.38	-0.71%	21,860
Dec 22, 2025	578.80	585.06	568.18	580.53	580.53	-0.05%	18,770
Dec 19, 2025	540.54	588.00	540.45	580.81	580.81	7.45%	111,550
Dec 18, 2025	552.80	552.80	539.21	540.53	540.53	-2.68%	17,130
Dec 17, 2025	560.06	565.00	546.79	555.40	555.40	-1.09%	15,540
Dec 16, 2025	536.38	569.47	534.56	561.52	561.52	4.57%	38,855
Dec 15, 2025	522.12	544.54	514.40	536.99	536.99	2.85%	15,845
Dec 12, 2025	532.28	532.28	508.91	522.12	522.12	-0.42%	22,490
Dec 11, 2025	506.04	526.27	506.04	524.30	524.30	3.66%	10,090
Dec 10, 2025	510.31	511.76	503.78	505.78	505.78	-0.50%	24,020
Dec 9, 2025	515.99	518.68	506.21	508.32	508.32	-1.84%	34,940
Dec 8, 2025	527.41	532.87	513.71	517.85	517.85	-1.76%	10,875
Dec 5, 2025	520.43	534.80	520.43	527.13	527.13	1.38%	27,590
Dec 4, 2025	520.40	524.68	517.00	519.97	519.97	0.03%	14,230