BOM:543975 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 10, 2026	213.16	213.16	211.79	213.00	213.00	1.34%	452
Mar 9, 2026	210.20	210.20	205.52	210.18	210.18	-1.90%	695
Mar 6, 2026	215.67	215.67	214.24	214.24	214.24	-0.19%	9
Mar 5, 2026	214.64	214.64	214.64	214.64	214.64	0.79%	25
Mar 4, 2026	221.00	221.00	211.56	212.96	212.96	-6.04%	479
Mar 2, 2026	221.20	226.73	221.20	226.64	226.64	1.64%	65
Feb 27, 2026	220.36	224.74	220.36	222.98	222.98	0.29%	75
Feb 26, 2026	222.34	222.34	222.34	222.34	222.34	0.03%	1
Feb 25, 2026	221.45	222.27	221.45	222.27	222.27	0.83%	11
Feb 23, 2026	220.45	220.45	220.45	220.45	220.45	-0.46%	50
Feb 20, 2026	223.00	223.50	221.47	221.47	221.47	-0.87%	53
Feb 18, 2026	222.84	223.41	222.84	223.41	223.41	0.83%	3
Feb 16, 2026	216.21	222.33	216.21	221.56	221.56	0.75%	3
Feb 13, 2026	221.08	221.36	219.90	219.90	219.90	-2.27%	9
Feb 11, 2026	225.00	225.00	225.00	225.00	225.00	-0.35%	70
Feb 10, 2026	229.10	229.80	225.78	225.78	225.78	7.59%	46
Feb 2, 2026	218.76	218.76	209.86	209.86	209.86	-3.59%	23
Feb 1, 2026	216.25	217.68	216.25	217.68	217.68	0.88%	496
Jan 29, 2026	215.78	215.78	215.78	215.78	215.78	0.50%	6
Jan 28, 2026	213.39	214.87	213.39	214.71	214.71	1.03%	50
Jan 27, 2026	212.52	212.52	212.52	212.52	212.52	-	52
Jan 23, 2026	215.53	215.80	211.51	212.53	212.53	-1.88%	404
Jan 22, 2026	215.75	216.61	215.75	216.61	216.61	1.72%	57
Jan 21, 2026	212.82	214.10	212.30	212.95	212.95	-0.89%	1,542
Jan 20, 2026	220.49	220.49	214.86	214.86	214.86	-2.65%	63
Jan 19, 2026	220.98	221.67	219.64	220.72	220.72	-0.58%	351
Jan 16, 2026	222.00	222.00	222.00	222.00	222.00	0.36%	121
Jan 14, 2026	221.02	222.16	220.58	221.21	221.21	0.09%	6
Jan 13, 2026	220.96	221.08	220.59	221.02	221.02	-1.94%	103
Jan 8, 2026	226.00	226.00	225.40	225.40	225.40	-0.58%	10
Jan 6, 2026	226.68	227.44	225.63	226.72	226.72	-0.22%	459
Jan 5, 2026	226.84	228.44	226.46	227.21	227.21	-0.28%	746
Jan 2, 2026	225.47	227.85	225.47	227.85	227.85	1.06%	304
Jan 1, 2026	225.83	225.83	224.03	225.47	225.47	0.80%	14
Dec 31, 2025	222.73	225.70	222.73	223.67	223.67	0.17%	382
Dec 30, 2025	221.63	230.00	221.63	223.28	223.28	-0.29%	116
Dec 29, 2025	225.12	225.12	223.94	223.94	223.94	-0.52%	3
Dec 26, 2025	225.47	230.00	224.00	225.12	225.12	-3.31%	504
Dec 24, 2025	232.60	233.29	223.40	232.82	232.82	-2.01%	23
Dec 23, 2025	237.61	237.61	237.59	237.59	237.59	6.09%	45
Dec 22, 2025	223.95	223.95	223.95	223.95	223.95	1.57%	180
Dec 16, 2025	223.25	224.01	220.49	220.49	220.49	0.11%	74
Dec 9, 2025	220.09	220.25	217.83	220.25	220.25	-1.31%	87
Dec 8, 2025	223.43	223.43	222.25	223.18	223.18	-0.11%	1,746
Dec 5, 2025	223.00	224.00	223.00	223.43	223.43	-0.03%	7
Dec 4, 2025	223.50	223.50	223.50	223.50	223.50	-	1
Nov 21, 2025	223.73	224.57	223.50	223.50	223.50	-1.01%	11
Nov 19, 2025	225.60	225.99	225.60	225.77	225.77	0.08%	110
Nov 17, 2025	227.51	227.51	225.60	225.60	225.60	-	18
Nov 14, 2025	225.49	225.59	224.50	225.59	225.59	0.08%	131