BOM:543944 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 16, 2026	548.96	553.65	541.02	552.20	552.20	1.12%	896
Mar 13, 2026	552.50	553.83	545.00	546.06	546.06	-2.50%	2,818
Mar 12, 2026	561.67	565.42	556.22	560.08	560.08	-0.92%	1,804
Mar 11, 2026	575.44	575.56	564.62	565.30	565.30	-2.48%	1,094
Mar 10, 2026	576.72	579.88	575.77	579.65	579.65	1.81%	256
Mar 9, 2026	570.00	572.47	561.30	569.32	569.32	-3.05%	1,830
Mar 6, 2026	594.63	595.20	586.22	587.22	587.22	-2.04%	1,276
Mar 5, 2026	597.62	600.17	595.95	599.46	599.46	0.20%	288
Mar 4, 2026	597.89	599.44	593.27	598.27	598.27	-1.61%	1,530
Mar 2, 2026	606.34	608.08	606.34	608.08	608.08	-1.02%	88
Feb 27, 2026	618.71	618.71	614.00	614.35	614.35	-1.09%	337
Feb 26, 2026	620.10	621.58	616.54	621.10	621.10	0.16%	337
Feb 25, 2026	622.28	622.28	616.87	620.10	620.10	-0.03%	88
Feb 24, 2026	620.00	620.64	620.00	620.29	620.29	-0.23%	20
Feb 23, 2026	620.56	622.90	619.15	621.74	621.74	0.23%	92
Feb 20, 2026	619.12	623.15	619.12	620.31	620.31	0.61%	270
Feb 19, 2026	616.00	624.23	612.90	616.57	616.57	-0.47%	203
Feb 17, 2026	619.00	621.61	619.00	619.47	619.47	0.07%	297
Feb 16, 2026	619.02	619.02	619.02	619.02	619.02	1.10%	232
Feb 13, 2026	614.54	614.54	612.27	612.27	612.27	-0.62%	76
Feb 12, 2026	617.59	617.59	615.86	616.06	616.06	0.36%	191
Feb 10, 2026	615.67	615.67	613.84	613.84	613.84	-0.19%	51
Feb 9, 2026	616.16	616.16	615.00	615.00	615.00	0.80%	28
Feb 5, 2026	611.35	611.35	607.26	610.10	610.10	-0.07%	213
Feb 4, 2026	610.76	613.07	610.24	610.55	610.55	-0.13%	408
Feb 3, 2026	609.87	611.80	609.22	611.36	611.36	2.96%	127
Feb 2, 2026	592.30	593.79	589.16	593.79	593.79	0.25%	254
Feb 1, 2026	605.41	606.69	591.17	592.30	592.30	-2.25%	2,186
Jan 30, 2026	606.18	607.83	605.03	605.92	605.92	-0.28%	113
Jan 29, 2026	609.79	609.79	607.63	607.63	607.63	0.49%	78
Jan 28, 2026	603.58	605.51	603.52	604.67	604.67	0.63%	1,164
Jan 27, 2026	592.00	601.41	592.00	600.91	600.91	1.00%	1,120
Jan 23, 2026	600.34	600.70	593.63	594.95	594.95	-1.03%	513
Jan 22, 2026	599.92	604.44	598.00	601.13	601.13	0.66%	152
Jan 21, 2026	593.82	598.00	593.82	597.20	597.20	-1.62%	32
Jan 19, 2026	606.56	607.05	606.00	607.05	607.05	-0.36%	35
Jan 16, 2026	608.76	609.30	608.76	609.25	609.25	0.92%	77
Jan 14, 2026	606.33	606.39	603.68	603.68	603.68	-0.18%	200
Jan 12, 2026	598.78	604.74	598.78	604.74	604.74	0.66%	26
Jan 9, 2026	604.78	604.90	600.76	600.77	600.77	-0.95%	131
Jan 8, 2026	607.00	607.00	606.55	606.55	606.55	-0.45%	137
Jan 7, 2026	609.32	609.32	609.32	609.32	609.32	-	1
Jan 6, 2026	610.33	610.33	609.32	609.32	609.32	-0.17%	6
Jan 5, 2026	611.76	613.08	607.85	610.33	610.33	0.99%	184
Dec 31, 2025	603.10	604.36	603.10	604.36	604.36	0.74%	1,763
Dec 30, 2025	599.93	599.93	599.93	599.93	599.93	-	1
Dec 26, 2025	599.92	599.93	598.34	599.93	599.93	-0.25%	20
Dec 24, 2025	600.52	601.41	600.52	601.41	601.41	0.05%	2
Dec 23, 2025	600.81	601.80	600.81	601.13	601.13	-0.01%	151
Dec 22, 2025	602.61	602.61	601.18	601.18	601.18	0.64%	300