BOM:542922 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 13, 2026	680.42	680.59	663.59	665.17	665.17	-2.67%	10,955
Mar 12, 2026	672.00	686.63	671.54	683.41	683.41	-0.08%	4,433
Mar 11, 2026	693.50	695.80	682.24	683.95	683.95	-1.02%	1,147
Mar 10, 2026	678.21	692.71	678.21	691.01	691.01	1.78%	6,822
Mar 9, 2026	686.29	686.30	668.70	678.95	678.95	-2.16%	6,073
Mar 6, 2026	691.94	699.79	691.94	693.94	693.94	-0.24%	903
Mar 5, 2026	693.93	697.87	688.90	695.61	695.61	1.25%	2,985
Mar 4, 2026	694.53	694.53	683.61	687.04	687.04	-2.71%	5,673
Mar 2, 2026	716.50	716.50	695.76	706.17	706.17	-1.47%	4,231
Feb 27, 2026	726.00	727.35	715.45	716.71	716.71	-1.33%	1,356
Feb 26, 2026	724.65	726.49	721.42	726.34	726.34	0.54%	373
Feb 25, 2026	720.94	724.64	718.71	722.46	722.46	0.73%	293
Feb 24, 2026	709.80	717.46	709.80	717.21	717.21	0.10%	586
Feb 23, 2026	719.89	719.89	713.04	716.46	716.46	0.47%	1,001
Feb 20, 2026	709.00	715.20	708.67	713.08	713.08	0.53%	263
Feb 19, 2026	722.52	723.12	707.71	709.29	709.29	-1.76%	1,828
Feb 18, 2026	717.46	722.00	717.46	722.00	722.00	0.63%	217
Feb 17, 2026	713.43	718.14	712.97	717.46	717.46	0.55%	331
Feb 16, 2026	699.43	713.69	699.43	713.55	713.55	0.96%	1,274
Feb 13, 2026	707.30	709.61	704.00	706.74	706.74	-1.61%	2,324
Feb 12, 2026	716.45	718.66	715.50	718.30	718.30	-0.26%	376
Feb 11, 2026	718.87	721.00	717.00	720.14	720.14	0.48%	374
Feb 10, 2026	716.88	717.68	715.03	716.72	716.72	0.24%	188
Feb 9, 2026	711.84	716.19	710.54	715.02	715.02	0.95%	897
Feb 6, 2026	703.99	709.43	699.30	708.30	708.30	0.13%	696
Feb 5, 2026	704.28	710.40	703.31	707.41	707.41	-0.56%	798
Feb 4, 2026	697.95	711.77	692.00	711.40	711.40	0.56%	418
Feb 3, 2026	708.23	709.75	703.42	707.45	707.45	2.79%	3,932
Feb 2, 2026	679.65	690.28	674.00	688.23	688.23	1.09%	2,242
Feb 1, 2026	692.34	697.31	671.84	680.84	680.84	-2.39%	1,920
Jan 30, 2026	694.88	699.27	693.00	697.50	697.50	-0.66%	2,344
Jan 29, 2026	699.43	702.59	696.84	702.16	702.16	0.33%	741
Jan 28, 2026	687.80	701.16	687.77	699.83	699.83	2.24%	1,807
Jan 27, 2026	682.38	686.48	677.00	684.49	684.49	0.57%	1,509
Jan 23, 2026	694.48	694.48	679.45	680.59	680.59	-2.02%	2,993
Jan 22, 2026	692.01	697.68	690.01	694.62	694.62	1.39%	888
Jan 21, 2026	688.60	692.05	677.51	685.09	685.09	-0.66%	3,728
Jan 20, 2026	705.00	705.00	687.63	689.62	689.62	-2.38%	3,869
Jan 19, 2026	707.10	711.08	703.40	706.41	706.41	-0.09%	540
Jan 16, 2026	709.97	711.88	705.46	707.08	707.08	0.09%	291
Jan 14, 2026	703.60	708.11	703.59	706.44	706.44	0.41%	1,438
Jan 13, 2026	699.30	707.43	698.15	703.59	703.59	-0.31%	1,260
Jan 12, 2026	702.71	706.10	694.67	705.76	705.76	0.32%	1,428
Jan 9, 2026	711.00	712.68	701.94	703.49	703.49	-1.03%	11,478
Jan 8, 2026	723.87	723.87	709.94	710.78	710.78	-1.82%	447
Jan 7, 2026	723.73	726.80	723.73	723.97	723.97	-0.13%	412
Jan 6, 2026	722.93	725.79	722.46	724.90	724.90	0.47%	286
Jan 5, 2026	722.00	725.03	719.58	721.50	721.50	-	875
Jan 2, 2026	719.31	721.51	718.35	721.51	721.51	0.81%	476
Jan 1, 2026	712.78	715.74	712.78	715.74	715.74	0.54%	641