BOM:500365 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 6, 2026	36.06	37.25	35.52	36.59	36.59	1.47%	142,222
Mar 5, 2026	35.30	36.80	35.30	36.06	36.06	2.24%	79,742
Mar 4, 2026	35.70	36.40	35.10	35.27	35.27	-2.14%	112,723
Mar 2, 2026	36.10	36.89	35.10	36.04	36.04	-2.57%	153,997
Feb 27, 2026	36.62	37.20	36.56	36.99	36.99	1.01%	68,268
Feb 26, 2026	37.85	37.90	36.60	36.62	36.62	-2.40%	102,804
Feb 25, 2026	36.72	37.80	36.72	37.52	37.52	2.21%	135,487
Feb 24, 2026	36.50	37.97	36.50	36.71	36.71	-1.26%	58,196
Feb 23, 2026	37.43	38.43	37.00	37.18	37.18	-0.67%	102,339
Feb 20, 2026	37.70	38.70	37.21	37.43	37.43	-0.11%	99,265
Feb 19, 2026	37.79	38.00	37.26	37.47	37.47	0.16%	72,904
Feb 18, 2026	37.51	38.52	37.12	37.41	37.41	-0.27%	146,119
Feb 17, 2026	37.99	37.99	37.40	37.51	37.51	-0.03%	87,691
Feb 16, 2026	37.20	38.49	37.20	37.52	37.52	-0.66%	66,313
Feb 13, 2026	38.30	38.49	37.00	37.77	37.77	-1.36%	251,755
Feb 12, 2026	38.00	38.95	37.98	38.29	38.29	0.82%	149,450
Feb 11, 2026	38.99	39.60	37.11	37.98	37.98	1.25%	733,309
Feb 10, 2026	41.76	42.50	36.50	37.51	37.51	-9.09%	5,162,713
Feb 9, 2026	40.50	41.48	40.00	41.26	41.26	3.02%	643,698
Feb 6, 2026	38.88	41.00	38.03	40.05	40.05	3.76%	342,398
Feb 5, 2026	38.55	39.94	38.05	38.60	38.60	-2.40%	110,007
Feb 4, 2026	38.69	40.60	38.26	39.55	39.55	3.37%	340,393
Feb 3, 2026	39.24	40.00	37.01	38.26	38.26	-0.18%	406,628
Feb 2, 2026	43.00	43.00	38.00	38.33	38.33	-7.19%	570,542
Feb 1, 2026	37.49	43.25	36.97	41.30	41.30	11.71%	4,948,019
Jan 30, 2026	36.00	37.40	34.81	36.97	36.97	3.04%	296,156
Jan 29, 2026	35.96	36.09	34.60	35.88	35.88	2.28%	1,108,940
Jan 28, 2026	33.50	36.15	33.35	35.08	35.08	3.48%	508,865
Jan 27, 2026	36.00	36.50	33.50	33.90	33.90	-1.14%	412,053
Jan 23, 2026	35.60	35.95	34.03	34.29	34.29	-3.38%	237,507
Jan 22, 2026	35.90	36.30	35.00	35.49	35.49	1.17%	219,899
Jan 21, 2026	35.90	35.90	34.50	35.08	35.08	-1.02%	196,516
Jan 20, 2026	35.25	37.51	34.50	35.44	35.44	0.23%	516,826
Jan 19, 2026	35.81	36.80	34.65	35.36	35.36	-1.26%	206,822
Jan 16, 2026	35.93	37.10	35.15	35.81	35.81	-0.03%	111,091
Jan 14, 2026	36.05	37.40	35.56	35.82	35.82	-0.89%	196,352
Jan 13, 2026	36.85	37.16	35.75	36.14	36.14	-0.17%	116,758
Jan 12, 2026	36.51	37.74	35.75	36.20	36.20	-1.44%	157,196
Jan 9, 2026	38.40	38.40	36.66	36.73	36.73	-2.26%	155,759
Jan 8, 2026	38.99	39.79	37.10	37.58	37.58	-2.39%	224,520
Jan 7, 2026	38.88	38.88	37.60	38.50	38.50	0.86%	186,487
Jan 6, 2026	38.50	39.10	37.51	38.17	38.17	-0.16%	242,951
Jan 5, 2026	38.90	39.90	37.12	38.23	38.23	-0.29%	367,979
Jan 2, 2026	39.40	39.40	36.60	38.34	38.34	-1.44%	535,435
Jan 1, 2026	39.50	39.50	38.20	38.90	38.90	-0.21%	119,428
Dec 31, 2025	39.49	39.88	38.01	38.98	38.98	0.96%	343,378
Dec 30, 2025	39.30	39.30	38.15	38.61	38.61	-0.69%	222,015
Dec 29, 2025	39.97	39.99	38.78	38.88	38.88	-0.59%	179,599
Dec 26, 2025	39.45	40.69	39.00	39.11	39.11	0.33%	329,838
Dec 24, 2025	37.52	39.65	37.52	38.98	38.98	3.92%	318,152