BOM:540777 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 5, 2026	685.20	700.90	671.65	686.10	686.10	0.28%	109,075
Mar 4, 2026	700.00	707.25	681.40	684.20	684.20	-3.20%	1,811,574
Mar 2, 2026	690.90	719.90	690.90	706.85	706.85	-1.15%	21,395
Feb 27, 2026	730.25	736.40	714.75	715.10	715.10	-2.59%	108,941
Feb 26, 2026	735.60	744.95	731.75	734.10	734.10	-0.16%	346,572
Feb 25, 2026	736.35	741.90	733.05	735.25	735.25	0.03%	43,138
Feb 24, 2026	738.15	742.85	730.35	735.05	735.05	-1.04%	38,900
Feb 23, 2026	728.20	745.80	728.20	742.80	742.80	1.92%	96,062
Feb 20, 2026	733.45	735.25	726.75	728.80	728.80	-0.63%	34,889
Feb 19, 2026	728.55	735.50	724.50	733.45	733.45	0.54%	40,911
Feb 18, 2026	706.95	730.45	705.00	729.50	729.50	3.39%	89,252
Feb 17, 2026	704.85	710.30	700.00	705.60	705.60	0.10%	26,122
Feb 16, 2026	692.05	707.95	692.05	704.90	704.90	1.18%	398,210
Feb 13, 2026	702.00	707.45	695.25	696.65	696.65	-0.88%	348,087
Feb 12, 2026	697.95	704.75	689.35	702.80	702.80	0.27%	78,134
Feb 11, 2026	704.00	704.85	699.00	700.90	700.90	-0.40%	39,217
Feb 10, 2026	710.60	713.90	703.00	703.75	703.75	-0.59%	148,970
Feb 9, 2026	703.75	711.95	703.00	707.95	707.95	0.62%	45,313
Feb 6, 2026	719.30	721.35	698.55	703.60	703.60	-2.35%	35,798
Feb 5, 2026	722.45	722.50	712.20	720.55	720.55	-0.27%	25,854
Feb 4, 2026	720.65	726.30	715.00	722.50	722.50	0.29%	80,051
Feb 3, 2026	717.55	734.75	717.55	720.40	720.40	0.43%	52,424
Feb 2, 2026	712.40	721.30	709.10	717.35	717.35	0.85%	22,464
Feb 1, 2026	719.35	733.00	708.00	711.30	711.30	-2.69%	44,899
Jan 30, 2026	722.45	735.55	721.00	731.00	731.00	0.54%	58,891
Jan 29, 2026	725.05	732.30	722.50	727.05	727.05	-0.27%	64,230
Jan 28, 2026	718.45	730.70	718.45	729.05	729.05	1.24%	49,605
Jan 27, 2026	711.80	725.00	708.90	720.15	720.15	1.17%	33,454
Jan 23, 2026	719.75	722.70	710.30	711.80	711.80	-1.86%	46,533
Jan 22, 2026	725.90	729.40	717.60	725.30	725.30	0.22%	2,018,033
Jan 21, 2026	730.60	740.85	722.15	723.70	723.70	-1.10%	67,359
Jan 20, 2026	735.10	741.60	730.60	731.75	731.75	-0.64%	124,942
Jan 19, 2026	731.55	740.60	729.25	736.45	736.45	0.67%	20,419
Jan 16, 2026	742.95	742.95	718.05	731.55	731.55	-1.55%	213,025
Jan 14, 2026	740.55	753.45	740.55	743.10	743.10	-0.70%	36,800
Jan 13, 2026	754.00	757.20	742.75	748.35	748.35	-0.74%	21,279
Jan 12, 2026	748.35	766.60	748.35	753.95	753.95	0.53%	67,363
Jan 9, 2026	756.15	760.55	747.80	750.00	750.00	-1.08%	70,259
Jan 8, 2026	766.65	773.20	752.85	758.20	758.20	-1.79%	579,567
Jan 7, 2026	777.85	779.25	769.95	772.00	772.00	-0.73%	1,234,514
Jan 6, 2026	751.15	779.95	751.15	777.65	777.65	2.48%	59,417
Jan 5, 2026	750.70	765.30	750.70	758.85	758.85	0.54%	24,265
Jan 2, 2026	748.30	758.40	748.30	754.75	754.75	0.59%	49,974
Jan 1, 2026	751.00	753.05	747.40	750.35	750.35	0.11%	81,114
Dec 31, 2025	743.55	751.65	743.55	749.55	749.55	0.96%	56,579
Dec 30, 2025	746.80	750.00	736.00	742.40	742.40	-0.58%	156,859
Dec 29, 2025	747.00	751.00	742.20	746.70	746.70	-0.23%	94,655
Dec 26, 2025	752.15	754.45	745.50	748.40	748.40	-0.94%	40,969
Dec 24, 2025	765.75	767.15	754.60	755.50	755.50	-1.10%	10,919
Dec 23, 2025	756.55	764.85	756.55	763.90	763.90	0.29%	23,751