BOM:542830 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 6, 2026	561.95	569.60	552.00	552.85	552.85	-1.64%	201,501
Mar 5, 2026	555.95	564.00	550.50	562.05	562.05	1.58%	209,398
Mar 4, 2026	550.05	561.15	548.20	553.30	553.30	-2.78%	357,299
Mar 2, 2026	534.90	578.25	534.90	569.10	569.10	-0.38%	432,914
Feb 27, 2026	594.00	595.15	558.20	571.25	571.25	-4.02%	958,554
Feb 26, 2026	606.40	609.50	594.05	595.15	595.15	-1.79%	232,018
Feb 25, 2026	614.50	622.25	605.00	606.00	606.00	-1.36%	104,808
Feb 24, 2026	636.80	636.80	611.35	614.35	614.35	-4.01%	179,712
Feb 23, 2026	649.15	650.00	632.20	640.00	640.00	-0.91%	238,877
Feb 20, 2026	625.40	651.15	625.00	645.90	645.90	2.71%	205,753
Feb 19, 2026	623.05	635.75	619.10	628.85	625.35	0.84%	209,817
Feb 18, 2026	617.45	626.10	616.05	623.60	620.13	1.00%	46,690
Feb 17, 2026	614.60	629.10	611.00	617.45	614.01	0.65%	62,906
Feb 16, 2026	616.00	616.40	606.10	613.45	610.04	-0.71%	165,841
Feb 13, 2026	629.90	632.55	612.65	617.85	614.41	-0.64%	161,511
Feb 12, 2026	628.40	629.10	620.25	621.85	618.39	-1.03%	107,989
Feb 11, 2026	635.85	635.85	624.70	628.35	624.85	-1.19%	45,627
Feb 10, 2026	624.55	639.00	624.05	635.90	632.36	1.82%	97,037
Feb 9, 2026	624.85	627.25	621.25	624.55	621.07	0.77%	29,041
Feb 6, 2026	624.45	624.45	612.25	619.80	616.35	-0.27%	33,170
Feb 5, 2026	625.90	625.90	615.50	621.50	618.04	-0.08%	39,228
Feb 4, 2026	614.30	624.90	610.00	622.00	618.54	1.29%	111,171
Feb 3, 2026	622.00	628.40	612.35	614.10	610.68	0.66%	87,724
Feb 2, 2026	608.65	613.00	596.10	610.10	606.70	0.68%	78,988
Feb 1, 2026	629.90	636.00	599.90	605.95	602.58	-2.74%	384,762
Jan 30, 2026	613.40	624.50	608.60	623.05	619.58	1.24%	197,501
Jan 29, 2026	624.35	626.15	612.95	615.40	611.97	-1.54%	61,674
Jan 28, 2026	610.60	627.85	610.25	625.05	621.57	2.81%	198,135
Jan 27, 2026	620.00	622.20	601.30	607.95	604.57	-1.60%	184,400
Jan 23, 2026	633.75	638.50	616.00	617.85	614.41	-1.65%	75,055
Jan 22, 2026	615.45	629.50	615.45	628.20	624.70	2.34%	181,218
Jan 21, 2026	612.15	618.00	601.75	613.85	610.43	0.07%	230,138
Jan 20, 2026	632.35	632.35	611.10	613.40	609.99	-3.00%	203,476
Jan 19, 2026	627.00	635.80	625.80	632.35	628.83	0.72%	146,621
Jan 16, 2026	627.55	634.05	625.90	627.80	624.31	0.04%	156,473
Jan 14, 2026	630.00	634.60	626.00	627.55	624.06	-0.44%	132,882
Jan 13, 2026	635.20	640.65	626.05	630.30	626.79	-0.72%	144,576
Jan 12, 2026	639.85	639.85	627.95	634.90	631.37	-0.42%	62,304
Jan 9, 2026	654.60	658.00	635.10	637.60	634.05	-2.86%	188,216
Jan 8, 2026	672.05	673.05	653.75	656.35	652.70	-2.48%	222,009
Jan 7, 2026	671.00	674.50	667.50	673.05	669.30	0.29%	35,395
Jan 6, 2026	675.55	676.20	667.70	671.10	667.36	-0.64%	59,894
Jan 5, 2026	694.20	701.75	673.90	675.40	671.64	-2.79%	82,948
Jan 2, 2026	685.95	696.65	684.50	694.75	690.88	1.37%	110,482
Jan 1, 2026	684.55	686.60	679.05	685.35	681.54	0.12%	39,815
Dec 31, 2025	681.75	690.40	681.75	684.55	680.74	0.29%	124,174
Dec 30, 2025	697.75	697.75	678.55	682.60	678.80	-2.33%	60,465
Dec 29, 2025	709.00	711.00	695.75	698.90	695.01	-0.84%	95,290
Dec 26, 2025	678.95	712.75	678.60	704.80	700.88	3.72%	357,949
Dec 24, 2025	681.75	684.45	678.30	679.55	675.77	-0.19%	76,478