BOM:540767 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 6, 2026	862.75	864.50	845.00	858.95	858.95	-0.43%	25,551
Mar 5, 2026	989.45	989.45	847.65	862.70	862.70	1.65%	20,802
Mar 4, 2026	885.35	897.50	845.00	848.70	848.70	-6.05%	47,881
Mar 2, 2026	860.50	925.00	860.50	903.35	903.35	-2.90%	28,360
Feb 27, 2026	945.85	945.85	925.80	930.35	930.35	-1.63%	26,561
Feb 26, 2026	974.85	975.00	934.05	945.80	945.80	-3.04%	33,934
Feb 25, 2026	978.45	987.50	960.95	975.45	975.45	-0.19%	25,150
Feb 24, 2026	980.20	981.45	965.00	977.30	977.30	-0.74%	16,731
Feb 23, 2026	959.95	987.00	953.70	984.60	984.60	2.89%	29,680
Feb 20, 2026	941.50	961.85	940.50	956.90	956.90	1.64%	76,244
Feb 19, 2026	980.05	993.05	935.00	941.45	941.45	-3.80%	35,982
Feb 18, 2026	944.50	981.90	943.95	978.65	978.65	3.91%	27,766
Feb 17, 2026	923.60	948.00	919.00	941.80	941.80	1.98%	8,661
Feb 16, 2026	906.45	941.95	905.50	923.55	923.55	1.14%	63,544
Feb 13, 2026	962.95	962.95	902.95	913.10	913.10	-5.37%	111,580
Feb 12, 2026	946.80	974.35	941.50	964.95	964.95	1.52%	54,923
Feb 11, 2026	911.30	952.10	908.55	950.50	950.50	4.38%	65,921
Feb 10, 2026	919.20	933.80	906.00	910.65	910.65	-0.92%	16,241
Feb 9, 2026	925.10	936.05	916.05	919.10	919.10	0.01%	17,560
Feb 6, 2026	912.35	932.00	903.65	919.00	919.00	-0.65%	38,071
Feb 5, 2026	935.70	935.70	913.35	925.05	925.05	-0.19%	30,676
Feb 4, 2026	924.95	938.40	917.65	926.85	926.85	-0.17%	30,686
Feb 3, 2026	925.30	1,003.90	914.65	928.40	928.40	7.63%	179,846
Feb 2, 2026	854.60	877.60	843.00	862.60	862.60	-1.04%	39,253
Feb 1, 2026	872.50	883.25	846.30	871.65	871.65	-0.80%	76,324
Jan 30, 2026	870.00	919.30	869.80	878.65	878.65	2.17%	193,766
Jan 29, 2026	836.05	864.80	832.50	859.95	859.95	3.22%	33,142
Jan 28, 2026	802.55	841.40	801.80	833.10	833.10	4.22%	39,825
Jan 27, 2026	822.75	822.90	796.00	799.40	799.40	-2.84%	55,171
Jan 23, 2026	841.80	850.65	817.40	822.80	822.80	-2.24%	18,212
Jan 22, 2026	835.00	859.75	834.50	841.65	841.65	1.01%	21,276
Jan 21, 2026	849.80	849.85	828.00	833.25	833.25	-1.96%	27,215
Jan 20, 2026	878.05	878.10	843.05	849.95	849.95	-3.60%	44,617
Jan 19, 2026	867.15	893.65	867.15	881.70	881.70	0.06%	24,594
Jan 16, 2026	865.60	893.70	865.60	881.20	881.20	1.94%	60,607
Jan 14, 2026	889.05	889.05	861.50	864.40	864.40	-3.13%	28,437
Jan 13, 2026	855.80	895.00	855.80	892.35	892.35	3.75%	23,884
Jan 12, 2026	881.80	883.00	847.70	860.10	860.10	-2.30%	52,091
Jan 9, 2026	890.90	899.65	871.50	880.35	880.35	-1.71%	416,410
Jan 8, 2026	885.45	909.10	885.45	895.65	895.65	-0.48%	650,454
Jan 7, 2026	887.40	902.80	879.75	900.00	900.00	1.07%	28,175
Jan 6, 2026	897.75	897.75	884.00	890.50	890.50	-0.86%	595,922
Jan 5, 2026	891.05	912.00	887.50	898.20	898.20	0.62%	51,834
Jan 2, 2026	871.00	894.95	871.00	892.70	892.70	2.03%	18,371
Jan 1, 2026	867.10	884.45	867.10	874.90	874.90	-0.56%	485,277
Dec 31, 2025	855.65	883.00	855.65	879.80	879.80	1.83%	44,994
Dec 30, 2025	862.95	873.20	846.30	863.95	863.95	-0.60%	42,618
Dec 29, 2025	871.55	879.55	862.50	869.15	869.15	0.18%	19,813
Dec 26, 2025	879.90	884.35	864.25	867.55	867.55	-1.30%	17,967
Dec 24, 2025	909.00	909.00	876.20	879.00	879.00	-2.06%	43,420