BOM:544288 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 30, 2026	588.75	594.35	553.85	576.55	576.55	-2.12%	63,176
Mar 27, 2026	589.95	595.70	573.30	589.05	589.05	-0.52%	28,797
Mar 25, 2026	600.90	607.65	587.50	592.10	592.10	0.39%	24,199
Mar 24, 2026	590.00	595.25	571.30	589.80	589.80	0.45%	20,837
Mar 23, 2026	624.05	624.05	558.60	587.15	587.15	-4.35%	43,814
Mar 20, 2026	597.90	628.00	588.05	613.85	613.85	2.69%	125,765
Mar 19, 2026	594.95	602.35	580.15	597.75	597.75	0.25%	53,957
Mar 18, 2026	581.30	598.10	567.60	596.25	596.25	3.93%	236,751
Mar 17, 2026	557.40	579.60	557.40	573.70	573.70	2.86%	23,393
Mar 16, 2026	560.60	561.60	547.95	557.75	557.75	-0.49%	26,050
Mar 13, 2026	573.95	574.00	551.75	560.50	560.50	-2.16%	61,555
Mar 12, 2026	565.00	582.60	557.45	572.90	572.90	-0.49%	18,808
Mar 11, 2026	585.40	585.40	570.10	575.70	575.70	-1.65%	8,115
Mar 10, 2026	571.90	587.25	570.00	585.35	585.35	3.65%	16,798
Mar 9, 2026	576.35	576.35	546.75	564.75	564.75	-3.74%	35,682
Mar 6, 2026	581.00	591.00	576.20	586.70	586.70	0.89%	516,713
Mar 5, 2026	563.55	584.00	563.55	581.55	581.55	3.32%	26,296
Mar 4, 2026	550.70	569.15	550.70	562.85	562.85	-1.78%	18,776
Mar 2, 2026	522.50	582.40	522.50	573.05	573.05	-1.69%	55,047
Feb 27, 2026	580.60	593.50	575.00	582.90	582.90	0.41%	12,076
Feb 26, 2026	600.00	603.35	576.90	580.50	580.50	-3.31%	129,435
Feb 25, 2026	605.00	608.05	598.45	600.35	600.35	-0.32%	10,920
Feb 24, 2026	612.40	614.25	598.00	602.25	602.25	-1.65%	26,640
Feb 23, 2026	591.50	617.15	591.40	612.35	612.35	1.71%	29,721
Feb 20, 2026	604.70	613.30	599.00	602.05	602.05	-1.91%	19,313
Feb 19, 2026	627.95	632.10	608.80	613.75	613.75	-1.62%	12,437
Feb 18, 2026	615.90	627.70	615.60	623.85	623.85	1.41%	8,041
Feb 17, 2026	629.00	632.80	609.95	615.20	615.20	-2.25%	13,141
Feb 16, 2026	628.75	648.00	618.65	629.35	629.35	-1.01%	35,353
Feb 13, 2026	632.15	640.40	622.90	635.75	635.75	-0.02%	27,202
Feb 12, 2026	610.00	637.80	597.00	635.85	635.85	3.74%	546,294
Feb 11, 2026	626.80	631.75	608.55	612.95	612.95	-2.20%	306,388
Feb 10, 2026	628.65	646.80	623.20	626.75	626.75	0.32%	932,185
Feb 9, 2026	621.80	629.85	613.65	624.75	624.75	0.34%	23,616
Feb 6, 2026	607.85	633.00	603.80	622.65	622.65	2.57%	55,680
Feb 5, 2026	620.95	645.05	598.70	607.05	607.05	-2.37%	56,399
Feb 4, 2026	607.85	629.60	606.40	621.80	621.80	-1.30%	46,353
Feb 3, 2026	574.00	643.55	555.30	630.00	630.00	14.59%	122,351
Feb 2, 2026	540.45	552.40	530.60	549.80	549.80	-0.04%	25,840
Feb 1, 2026	561.65	570.00	542.85	550.00	550.00	-1.83%	30,604
Jan 30, 2026	556.75	562.30	542.85	560.25	560.25	0.50%	81,952
Jan 29, 2026	558.00	565.90	553.40	557.45	557.45	-0.44%	59,004
Jan 28, 2026	549.35	565.00	527.50	559.90	559.90	1.41%	149,581
Jan 27, 2026	531.20	558.00	524.00	552.10	552.10	2.64%	54,485
Jan 23, 2026	557.35	565.40	529.10	537.90	537.90	-3.35%	64,637
Jan 22, 2026	564.05	577.95	551.35	556.55	556.55	-0.42%	22,161
Jan 21, 2026	570.70	574.00	550.00	558.90	558.90	-2.69%	49,029
Jan 20, 2026	603.30	606.75	567.80	574.35	574.35	-4.94%	84,550
Jan 19, 2026	622.20	624.45	600.35	604.20	604.20	-3.48%	38,659
Jan 16, 2026	639.65	639.65	622.40	626.00	626.00	-2.39%	18,936