BOM:542649 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 30, 2026	259.95	261.70	248.25	249.65	249.65	-5.42%	538,084
Mar 27, 2026	266.75	268.15	261.50	263.95	263.95	-1.77%	562,120
Mar 25, 2026	262.00	273.50	261.40	268.70	268.70	3.99%	624,053
Mar 24, 2026	257.25	261.35	254.65	258.40	258.40	3.26%	732,583
Mar 23, 2026	255.30	261.00	249.20	250.25	250.25	-5.41%	939,421
Mar 20, 2026	265.20	270.50	262.80	264.55	264.55	0.82%	628,590
Mar 19, 2026	267.65	270.45	261.25	262.40	262.40	-4.60%	255,043
Mar 18, 2026	268.80	277.45	268.00	275.05	275.05	2.69%	553,591
Mar 17, 2026	270.90	271.80	263.60	267.85	267.85	0.32%	546,706
Mar 16, 2026	271.25	272.00	260.60	267.00	267.00	-1.57%	761,047
Mar 13, 2026	278.25	280.40	270.50	271.25	271.25	-2.95%	232,054
Mar 12, 2026	275.50	284.40	270.95	279.50	279.50	0.72%	611,964
Mar 11, 2026	284.45	288.90	275.75	277.50	277.50	-2.12%	232,884
Mar 10, 2026	281.15	284.90	278.00	283.50	283.50	2.40%	525,619
Mar 9, 2026	280.00	281.40	272.80	276.85	276.85	-3.17%	561,326
Mar 6, 2026	279.55	298.55	278.70	285.90	285.90	2.07%	1,529,519
Mar 5, 2026	283.85	287.50	275.00	280.10	280.10	-0.64%	625,646
Mar 4, 2026	293.50	294.75	275.40	281.90	281.90	-5.91%	1,222,241
Mar 2, 2026	287.15	307.70	287.15	299.60	299.60	-5.35%	1,405,695
Feb 27, 2026	318.00	320.90	314.00	316.55	316.55	-0.57%	609,064
Feb 26, 2026	319.90	321.05	316.25	318.35	318.35	0.27%	300,146
Feb 25, 2026	324.00	324.15	315.00	317.50	317.50	-1.29%	537,499
Feb 24, 2026	317.90	322.45	313.80	321.65	321.65	0.74%	639,444
Feb 23, 2026	312.50	321.00	310.00	319.30	319.30	2.29%	1,056,247
Feb 20, 2026	306.00	314.00	303.00	312.15	312.15	1.76%	513,406
Feb 19, 2026	310.20	314.40	305.05	306.75	306.75	-0.97%	786,534
Feb 18, 2026	308.75	311.60	306.90	309.75	309.75	0.32%	407,262
Feb 17, 2026	308.00	311.70	307.15	308.75	308.75	-0.37%	446,546
Feb 16, 2026	307.35	311.90	303.80	309.90	309.90	0.28%	594,789
Feb 13, 2026	310.95	311.20	306.00	309.05	309.05	-1.42%	518,941
Feb 12, 2026	316.55	316.55	309.00	313.50	313.50	-0.96%	793,755
Feb 11, 2026	317.95	319.00	313.30	316.55	316.55	-0.81%	308,986
Feb 10, 2026	319.50	324.70	316.60	319.15	318.15	0.55%	836,646
Feb 9, 2026	314.35	322.30	314.35	317.40	316.41	1.03%	740,471
Feb 6, 2026	316.05	316.20	310.50	314.15	313.17	-0.81%	624,552
Feb 5, 2026	321.25	324.00	315.95	316.70	315.71	-1.42%	555,302
Feb 4, 2026	324.40	324.40	318.85	321.25	320.24	-0.99%	342,652
Feb 3, 2026	332.80	338.90	323.15	324.45	323.43	0.14%	1,015,813
Feb 2, 2026	321.65	325.70	311.90	324.00	322.98	-0.63%	904,577
Feb 1, 2026	344.00	351.55	309.00	326.05	325.03	-5.01%	2,296,615
Jan 30, 2026	338.85	344.55	331.80	343.25	342.17	0.51%	1,197,474
Jan 29, 2026	349.95	352.50	331.25	341.50	340.43	-0.28%	1,353,401
Jan 28, 2026	327.90	344.10	326.55	342.45	341.38	5.73%	1,245,228
Jan 27, 2026	326.50	328.45	321.05	323.90	322.89	-0.45%	695,614
Jan 23, 2026	331.00	334.70	323.50	325.35	324.33	-1.17%	668,265
Jan 22, 2026	321.30	330.70	319.40	329.20	328.17	3.98%	389,532
Jan 21, 2026	317.25	323.95	313.95	316.60	315.61	-1.19%	978,665
Jan 20, 2026	331.40	331.50	319.20	320.40	319.40	-3.32%	1,031,466
Jan 19, 2026	332.10	337.55	330.00	331.40	330.36	-1.16%	616,749
Jan 16, 2026	340.05	345.30	333.45	335.30	334.25	-0.90%	636,327