BOM:544397 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 30, 2026	790.15	804.40	742.25	753.00	753.00	-5.46%	303,635
Mar 27, 2026	766.00	802.55	757.90	796.45	796.45	2.23%	295,559
Mar 25, 2026	765.95	794.95	760.70	779.05	779.05	2.98%	135,767
Mar 24, 2026	768.35	771.95	750.40	756.50	756.50	1.08%	95,299
Mar 23, 2026	789.55	789.55	717.70	748.45	748.45	-4.44%	372,538
Mar 20, 2026	774.70	796.00	756.00	783.25	783.25	3.90%	140,899
Mar 19, 2026	740.00	785.00	738.60	753.85	753.85	0.53%	490,861
Mar 18, 2026	726.60	775.50	726.60	749.85	749.85	3.58%	425,685
Mar 17, 2026	725.00	729.50	706.45	723.90	723.90	1.55%	106,429
Mar 16, 2026	696.50	723.00	684.10	712.85	712.85	1.00%	118,912
Mar 13, 2026	706.65	720.50	692.90	705.80	705.80	-0.63%	77,724
Mar 12, 2026	688.00	713.00	685.30	710.30	710.30	1.18%	108,261
Mar 11, 2026	698.05	704.25	690.35	702.00	702.00	0.89%	69,196
Mar 10, 2026	692.00	698.85	677.75	695.80	695.80	2.14%	44,656
Mar 9, 2026	653.05	684.35	650.35	681.25	681.25	1.32%	77,685
Mar 6, 2026	697.50	697.50	663.75	672.35	672.35	-1.54%	36,704
Mar 5, 2026	701.10	703.55	674.30	682.85	682.85	-2.57%	70,999
Mar 4, 2026	701.20	703.80	674.30	700.85	700.85	-0.49%	78,514
Mar 2, 2026	650.75	710.00	650.75	704.30	704.30	-0.92%	92,941
Feb 27, 2026	700.00	711.65	686.60	710.85	710.85	1.51%	58,523
Feb 26, 2026	706.95	710.00	686.25	700.25	700.25	-0.93%	148,329
Feb 25, 2026	707.95	729.00	699.55	706.80	706.80	1.41%	68,667
Feb 24, 2026	723.70	723.70	680.80	696.95	696.95	-2.75%	74,382
Feb 23, 2026	709.10	720.60	704.00	716.65	716.65	1.09%	67,120
Feb 20, 2026	727.95	730.00	702.10	708.90	708.90	-3.22%	43,123
Feb 19, 2026	728.75	749.40	717.15	732.45	732.45	0.60%	116,799
Feb 18, 2026	721.40	732.75	713.60	728.10	728.10	0.26%	70,327
Feb 17, 2026	703.85	731.90	703.85	726.20	726.20	2.43%	130,888
Feb 16, 2026	707.00	728.00	698.45	709.00	709.00	0.16%	49,314
Feb 13, 2026	725.70	725.70	691.00	707.85	707.85	-2.38%	79,834
Feb 12, 2026	717.35	742.55	713.95	725.10	725.10	1.28%	144,317
Feb 11, 2026	733.25	735.95	711.35	715.95	715.95	-1.53%	4,184,772
Feb 10, 2026	725.25	736.00	717.35	727.10	727.10	0.25%	48,489
Feb 9, 2026	700.25	728.00	700.25	725.30	725.30	2.81%	84,850
Feb 6, 2026	706.40	713.00	695.00	705.50	705.50	-1.27%	103,883
Feb 5, 2026	695.85	718.00	678.35	714.55	714.55	2.59%	166,575
Feb 4, 2026	679.70	703.95	672.20	696.50	696.50	2.99%	231,789
Feb 3, 2026	652.05	684.85	626.55	676.30	676.30	11.47%	742,931
Feb 2, 2026	629.70	629.70	599.50	606.70	606.70	-3.01%	108,782
Feb 1, 2026	621.00	636.15	606.00	625.55	625.55	0.73%	43,416
Jan 30, 2026	600.05	630.75	600.05	621.00	621.00	3.27%	141,987
Jan 29, 2026	605.45	608.70	595.00	601.35	601.35	-1.01%	203,982
Jan 28, 2026	616.30	623.55	602.10	607.50	607.50	-1.88%	90,378
Jan 27, 2026	611.25	623.55	603.80	619.15	619.15	-0.35%	297,737
Jan 23, 2026	630.15	635.00	614.05	621.35	621.35	-1.54%	28,022
Jan 22, 2026	616.00	636.35	607.20	631.10	631.10	2.76%	99,248
Jan 21, 2026	593.45	618.65	588.65	614.15	614.15	0.97%	179,808
Jan 20, 2026	620.45	624.15	595.75	608.25	608.25	-2.65%	90,394
Jan 19, 2026	616.25	629.80	600.60	624.80	624.80	0.94%	334,760
Jan 16, 2026	645.50	645.50	605.10	619.00	619.00	-4.11%	105,913