BOM:541450 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 30, 2026	830.00	838.55	802.00	806.80	806.80	-3.08%	190,693
Mar 27, 2026	850.05	850.10	826.25	832.45	832.45	-2.50%	294,028
Mar 25, 2026	844.95	868.60	843.50	853.80	853.80	1.73%	117,711
Mar 24, 2026	837.10	841.95	801.75	839.30	839.30	2.76%	969,056
Mar 23, 2026	857.60	863.35	810.70	816.75	816.75	-5.40%	270,183
Mar 20, 2026	868.80	886.95	860.05	863.35	863.35	1.04%	99,160
Mar 19, 2026	874.75	881.60	850.65	854.50	854.50	-4.07%	116,944
Mar 18, 2026	870.35	903.50	870.35	890.80	890.80	2.51%	250,345
Mar 17, 2026	877.10	877.10	848.10	868.95	868.95	0.24%	92,956
Mar 16, 2026	853.95	873.40	853.10	866.90	866.90	0.71%	111,257
Mar 13, 2026	866.00	878.00	844.15	860.75	860.75	-0.60%	164,154
Mar 12, 2026	847.10	881.55	837.65	865.95	865.95	1.90%	290,680
Mar 11, 2026	870.30	878.00	847.00	849.80	849.80	-0.74%	635,764
Mar 10, 2026	874.00	880.00	843.95	856.10	856.10	0.20%	170,282
Mar 9, 2026	840.05	858.65	825.75	854.35	854.35	-0.54%	252,224
Mar 6, 2026	880.00	894.25	855.65	859.00	859.00	-2.94%	179,993
Mar 5, 2026	893.05	893.05	864.50	885.05	885.05	1.39%	225,435
Mar 4, 2026	871.30	883.55	867.25	872.90	872.90	-3.36%	191,390
Mar 2, 2026	894.00	927.05	880.25	903.25	903.25	-4.74%	563,765
Feb 27, 2026	962.60	969.50	943.00	948.20	948.20	-1.77%	63,955
Feb 26, 2026	962.05	973.70	956.45	965.30	965.30	0.09%	108,491
Feb 25, 2026	984.15	988.95	960.25	964.40	964.40	-1.73%	141,284
Feb 24, 2026	965.90	987.80	956.25	981.35	981.35	1.10%	164,301
Feb 23, 2026	976.95	987.45	962.60	970.65	970.65	0.29%	103,989
Feb 20, 2026	975.40	980.50	964.80	967.80	967.80	-0.89%	124,401
Feb 19, 2026	1,008.95	1,008.95	970.00	976.50	976.50	-2.35%	100,693
Feb 18, 2026	1,018.00	1,025.00	987.50	999.95	999.95	-1.61%	171,640
Feb 17, 2026	985.60	1,019.00	979.45	1,016.35	1,016.35	2.55%	227,769
Feb 16, 2026	946.85	998.80	936.70	991.05	991.05	4.26%	478,504
Feb 13, 2026	995.90	995.90	944.05	950.55	950.55	-4.68%	162,197
Feb 12, 2026	994.40	999.20	980.00	997.20	997.20	0.26%	68,364
Feb 11, 2026	972.75	998.00	972.75	994.60	994.60	1.60%	214,576
Feb 10, 2026	983.10	987.15	953.15	978.90	978.90	-0.39%	258,751
Feb 9, 2026	989.95	996.55	977.00	982.75	982.75	1.15%	108,525
Feb 6, 2026	967.55	974.60	954.25	971.55	971.55	0.41%	259,421
Feb 5, 2026	955.00	971.70	952.85	967.60	967.60	1.40%	226,703
Feb 4, 2026	937.40	970.95	920.80	954.20	954.20	2.35%	541,943
Feb 3, 2026	926.95	951.35	892.50	932.25	932.25	10.61%	917,810
Feb 2, 2026	811.20	848.00	806.00	842.80	842.80	4.64%	225,002
Feb 1, 2026	853.20	861.60	797.05	805.45	805.45	-5.45%	291,329
Jan 30, 2026	854.05	864.85	842.30	851.85	851.85	-0.85%	298,669
Jan 29, 2026	828.30	864.40	816.50	859.15	859.15	4.42%	579,790
Jan 28, 2026	809.95	825.25	795.00	822.80	822.80	3.01%	346,047
Jan 27, 2026	790.80	818.45	767.40	798.75	798.75	3.45%	1,431,711
Jan 23, 2026	906.55	906.60	767.00	772.10	772.10	-14.63%	1,950,322
Jan 22, 2026	892.35	916.30	891.10	904.40	904.40	2.82%	268,722
Jan 21, 2026	883.55	892.75	867.10	879.60	879.60	-0.42%	1,789,671
Jan 20, 2026	916.75	926.45	879.70	883.30	883.30	-3.27%	134,101
Jan 19, 2026	927.05	935.45	911.35	913.20	913.20	-1.80%	108,734
Jan 16, 2026	932.10	946.80	926.55	929.95	929.95	-0.58%	146,260