BOM:543224 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 16, 2026	55.12	55.83	54.76	55.81	55.81	0.76%	2,165
Mar 13, 2026	56.00	56.15	55.00	55.39	55.39	-2.19%	2,121
Mar 12, 2026	56.47	57.05	56.24	56.63	56.63	-1.17%	2,271
Mar 11, 2026	58.28	58.45	57.25	57.30	57.30	-1.95%	1,855
Mar 10, 2026	57.88	58.44	57.77	58.44	58.44	1.55%	541
Mar 9, 2026	57.18	57.74	56.66	57.55	57.55	-3.10%	7,499
Mar 6, 2026	59.92	60.18	59.24	59.39	59.39	-1.93%	1,598
Mar 5, 2026	59.97	60.83	59.97	60.56	60.56	0.31%	753
Mar 4, 2026	60.61	60.72	59.91	60.37	60.37	-1.68%	57,489
Mar 2, 2026	61.80	61.83	61.15	61.40	61.40	-1.13%	2,454
Feb 27, 2026	62.57	62.60	62.07	62.10	62.10	-1.02%	15,933
Feb 26, 2026	62.07	62.85	62.07	62.74	62.74	0.56%	637
Feb 25, 2026	62.75	62.92	62.33	62.39	62.39	-0.57%	3,457
Feb 24, 2026	62.13	62.90	62.13	62.75	62.75	-0.02%	547
Feb 23, 2026	62.43	63.97	62.05	62.76	62.76	0.13%	2,468
Feb 20, 2026	62.04	62.84	62.04	62.68	62.68	0.26%	2,291
Feb 19, 2026	62.98	63.19	62.27	62.52	62.52	-0.97%	579
Feb 18, 2026	62.67	63.25	62.56	63.13	63.13	0.32%	902
Feb 17, 2026	61.90	64.07	61.90	62.93	62.93	0.80%	161,345
Feb 16, 2026	61.34	62.62	61.27	62.43	62.43	0.89%	2,457
Feb 13, 2026	61.82	62.16	61.82	61.88	61.88	-0.75%	410
Feb 12, 2026	61.79	62.50	61.79	62.35	62.35	-0.08%	1,370
Feb 11, 2026	62.27	62.42	61.74	62.40	62.40	0.21%	942
Feb 10, 2026	62.10	62.38	62.09	62.27	62.27	0.27%	15,422
Feb 9, 2026	61.57	62.30	61.57	62.10	62.10	0.99%	1,516
Feb 6, 2026	61.71	61.71	61.03	61.49	61.49	0.07%	2,918
Feb 5, 2026	62.17	62.31	61.25	61.45	61.45	-0.65%	639
Feb 4, 2026	60.80	62.03	60.80	61.85	61.85	0.68%	478
Feb 3, 2026	61.85	61.85	61.00	61.43	61.43	2.37%	20,792
Feb 2, 2026	59.62	60.22	59.56	60.01	60.01	0.13%	3,873
Feb 1, 2026	61.35	61.98	59.90	59.93	59.93	-2.31%	1,737
Jan 30, 2026	61.34	61.54	60.89	61.35	61.35	0.02%	1,504
Jan 29, 2026	60.82	61.34	60.79	61.34	61.34	0.11%	1,018
Jan 28, 2026	60.90	61.27	60.82	61.27	61.27	0.36%	2,199
Jan 27, 2026	60.04	61.05	59.67	61.05	61.05	1.65%	20,148
Jan 23, 2026	60.69	60.77	59.86	60.06	60.06	-1.07%	1,189
Jan 22, 2026	60.60	61.04	60.49	60.71	60.71	0.68%	184
Jan 21, 2026	60.37	60.91	60.00	60.30	60.30	-1.12%	1,389
Jan 20, 2026	60.67	61.46	60.63	60.98	60.98	-0.54%	1,329
Jan 19, 2026	61.94	61.96	61.18	61.31	61.31	-0.57%	4,725
Jan 16, 2026	61.43	61.76	60.66	61.66	61.66	0.87%	19,810
Jan 14, 2026	61.10	61.23	60.83	61.13	61.13	-0.13%	483
Jan 13, 2026	61.13	61.36	60.88	61.21	61.21	0.44%	1,293
Jan 12, 2026	60.62	61.13	60.44	60.94	60.94	0.10%	2,350
Jan 9, 2026	61.17	61.26	60.66	60.88	60.88	-0.78%	10,682
Jan 8, 2026	61.43	61.63	61.18	61.36	61.36	-0.13%	189
Jan 7, 2026	62.08	62.08	61.44	61.44	61.44	-0.28%	452
Jan 6, 2026	62.00	62.00	61.56	61.61	61.61	0.36%	674
Jan 5, 2026	61.57	61.93	61.39	61.39	61.39	0.24%	1,799
Jan 1, 2026	60.71	61.38	60.71	61.24	61.24	-0.15%	249