BOM:540975 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	650.90	671.85	645.05	666.35	666.35	2.25%	76,461
Mar 25, 2026	644.00	653.70	628.50	651.70	651.70	2.86%	37,074
Mar 24, 2026	625.05	643.75	622.95	633.55	633.55	1.93%	42,102
Mar 23, 2026	622.05	626.00	604.40	621.55	621.55	-0.91%	43,638
Mar 20, 2026	640.40	642.50	623.05	627.25	627.25	-1.46%	71,239
Mar 19, 2026	654.45	654.45	634.00	636.55	636.55	-3.81%	27,065
Mar 18, 2026	671.10	686.00	656.80	661.75	661.75	-1.18%	24,974
Mar 17, 2026	650.05	675.00	649.75	669.65	669.65	3.06%	33,774
Mar 16, 2026	662.45	667.95	633.90	649.75	649.75	-2.68%	66,505
Mar 13, 2026	680.85	684.55	662.00	667.65	667.65	-2.58%	91,447
Mar 12, 2026	684.00	702.00	673.95	685.35	685.35	0.05%	38,437
Mar 11, 2026	668.00	693.85	663.05	685.00	685.00	2.98%	31,128
Mar 10, 2026	662.20	669.60	658.00	665.15	665.15	1.09%	22,552
Mar 9, 2026	666.85	694.95	629.90	658.00	658.00	-2.22%	305,374
Mar 6, 2026	658.55	686.30	656.15	672.95	672.95	2.64%	1,153,908
Mar 5, 2026	650.75	663.90	649.25	655.65	655.65	0.94%	45,104
Mar 4, 2026	622.95	655.00	622.95	649.55	649.55	0.39%	85,500
Mar 2, 2026	555.70	652.05	555.70	647.00	647.00	-0.81%	52,250
Feb 27, 2026	649.40	666.00	640.00	652.30	652.30	0.45%	72,285
Feb 26, 2026	645.00	650.90	633.00	649.40	649.40	0.95%	32,739
Feb 25, 2026	637.95	649.75	633.65	643.30	643.30	0.84%	12,155
Feb 24, 2026	646.45	653.35	633.65	637.95	637.95	-1.32%	29,469
Feb 23, 2026	637.40	648.55	632.55	646.50	646.50	2.46%	50,218
Feb 20, 2026	631.25	635.20	627.00	631.00	631.00	-0.77%	13,678
Feb 19, 2026	631.80	639.55	626.65	635.90	635.90	1.04%	33,491
Feb 18, 2026	627.65	630.90	619.55	629.35	629.35	0.51%	24,592
Feb 17, 2026	626.10	629.85	617.25	626.15	626.15	0.93%	35,856
Feb 16, 2026	598.20	622.00	593.00	620.40	620.40	3.42%	140,781
Feb 13, 2026	602.00	607.40	592.00	599.90	599.90	-0.56%	32,528
Feb 12, 2026	598.75	608.20	594.75	603.30	603.30	0.52%	64,886
Feb 11, 2026	576.65	611.00	565.60	600.15	600.15	4.11%	225,812
Feb 10, 2026	574.85	579.10	568.05	576.45	576.45	0.81%	17,685
Feb 9, 2026	563.05	573.25	559.90	571.80	571.80	1.55%	37,209
Feb 6, 2026	537.95	566.75	529.00	563.05	563.05	4.58%	151,680
Feb 5, 2026	540.05	540.20	529.00	538.40	538.40	-0.31%	21,196
Feb 4, 2026	546.60	546.65	519.80	540.05	540.05	-1.18%	73,451
Feb 3, 2026	587.75	587.75	543.85	546.50	546.50	-1.88%	74,406
Feb 2, 2026	558.95	560.95	533.70	556.95	556.95	-2.37%	49,060
Feb 1, 2026	548.15	574.75	538.15	570.45	570.45	3.10%	34,275
Jan 30, 2026	538.60	560.00	531.55	553.30	553.30	2.62%	16,813
Jan 29, 2026	549.05	551.40	534.00	539.15	539.15	-1.82%	32,263
Jan 28, 2026	554.25	559.25	547.05	549.15	549.15	-0.92%	17,522
Jan 27, 2026	561.25	565.45	552.00	554.25	554.25	-0.20%	27,824
Jan 23, 2026	575.00	581.40	553.20	555.35	555.35	-3.59%	16,292
Jan 22, 2026	573.95	582.55	563.85	576.00	576.00	1.40%	27,149
Jan 21, 2026	551.40	570.95	539.90	568.05	568.05	3.03%	65,275
Jan 20, 2026	569.35	569.40	548.50	551.35	551.35	-3.93%	332,491
Jan 19, 2026	593.65	593.90	568.15	573.90	573.90	-4.29%	63,305
Jan 16, 2026	601.25	606.10	598.00	599.60	599.60	-1.38%	195,158
Jan 14, 2026	604.45	613.05	602.00	608.00	608.00	0.38%	7,139