BOM:542830 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 22, 2026	615.45	629.50	615.45	628.20	628.20	2.34%	181,218
Jan 21, 2026	612.15	618.00	601.75	613.85	613.85	0.07%	230,138
Jan 20, 2026	632.35	632.35	611.10	613.40	613.40	-3.00%	203,476
Jan 19, 2026	627.00	635.80	625.80	632.35	632.35	0.72%	146,621
Jan 16, 2026	627.55	634.05	625.90	627.80	627.80	0.04%	156,373
Jan 14, 2026	630.00	634.60	626.00	627.55	627.55	-0.44%	132,882
Jan 13, 2026	635.20	640.65	626.05	630.30	630.30	-0.72%	144,576
Jan 12, 2026	639.85	639.85	627.95	634.90	634.90	-0.42%	62,304
Jan 9, 2026	654.60	658.00	635.10	637.60	637.60	-2.86%	188,216
Jan 8, 2026	672.05	673.05	653.75	656.35	656.35	-2.48%	222,009
Jan 7, 2026	671.00	674.50	667.50	673.05	673.05	0.29%	35,395
Jan 6, 2026	675.55	676.20	667.70	671.10	671.10	-0.64%	59,894
Jan 5, 2026	694.20	701.75	673.90	675.40	675.40	-2.79%	82,948
Jan 2, 2026	685.95	696.65	684.50	694.75	694.75	1.37%	110,482
Jan 1, 2026	684.55	686.60	679.05	685.35	685.35	0.12%	39,815
Dec 31, 2025	681.75	690.40	681.75	684.55	684.55	0.29%	124,174
Dec 30, 2025	697.75	697.75	678.55	682.60	682.60	-2.33%	60,465
Dec 29, 2025	709.00	711.00	695.75	698.90	698.90	-0.84%	95,290
Dec 26, 2025	678.95	712.75	678.60	704.80	704.80	3.72%	357,949
Dec 24, 2025	681.75	684.45	678.30	679.55	679.55	-0.19%	76,478
Dec 23, 2025	686.55	688.60	678.45	680.85	680.85	-0.10%	72,211
Dec 22, 2025	678.05	683.35	676.25	681.55	681.55	1.06%	118,946
Dec 19, 2025	665.30	675.75	665.30	674.40	674.40	1.60%	27,958
Dec 18, 2025	666.00	668.20	662.00	663.75	663.75	-0.35%	67,495
Dec 17, 2025	670.05	672.35	664.15	666.10	666.10	-0.76%	62,628
Dec 16, 2025	670.55	672.60	669.00	671.20	671.20	-0.19%	55,508
Dec 15, 2025	671.55	673.55	670.50	672.50	672.50	-0.24%	21,682
Dec 12, 2025	673.55	675.50	670.00	674.10	674.10	0.65%	18,427
Dec 11, 2025	669.55	671.70	665.30	669.75	669.75	0.36%	23,527
Dec 10, 2025	668.20	674.35	665.45	667.35	667.35	-0.40%	72,730
Dec 9, 2025	664.10	671.50	658.20	670.00	670.00	1.28%	104,375
Dec 8, 2025	675.00	678.30	660.05	661.55	661.55	-1.91%	45,392
Dec 5, 2025	674.20	676.05	670.55	674.40	674.40	0.11%	20,718
Dec 4, 2025	674.20	680.85	670.60	673.65	673.65	-0.08%	19,749
Dec 3, 2025	679.85	681.85	671.25	674.20	674.20	-0.84%	36,081
Dec 2, 2025	683.80	685.95	679.00	679.90	679.90	-0.66%	60,752
Dec 1, 2025	686.50	693.55	681.90	684.40	684.40	-0.23%	20,734
Nov 28, 2025	687.00	688.30	684.05	685.95	685.95	-0.28%	69,241
Nov 27, 2025	688.75	694.40	686.15	687.85	687.85	-0.01%	21,805
Nov 26, 2025	677.55	690.00	677.55	687.95	687.95	1.50%	109,471
Nov 25, 2025	684.75	686.25	675.80	677.75	677.75	-1.03%	32,117
Nov 24, 2025	690.55	693.70	680.10	684.80	684.80	-0.81%	110,167
Nov 21, 2025	699.60	700.30	689.05	690.40	690.40	-1.81%	120,686
Nov 20, 2025	705.75	710.85	702.35	703.10	698.10	-0.27%	83,300
Nov 19, 2025	704.35	707.00	702.00	705.00	699.99	0.16%	71,248
Nov 18, 2025	712.90	712.90	701.85	703.85	698.84	-1.27%	39,620
Nov 17, 2025	707.20	716.15	707.20	712.90	707.83	1.06%	101,397
Nov 14, 2025	706.00	709.30	702.45	705.40	700.38	-0.63%	37,412
Nov 13, 2025	719.10	720.00	705.80	709.85	704.80	-0.79%	44,511
Nov 12, 2025	714.00	718.05	711.85	715.50	710.41	0.71%	25,098