BOM:503092 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 2, 2026	34.00	34.00	29.35	29.57	29.57	-9.13%	1,555
Feb 26, 2026	32.54	32.54	32.54	32.54	32.54	4.60%	100
Feb 25, 2026	32.64	32.64	29.00	31.11	31.11	0.71%	74
Feb 24, 2026	32.74	32.74	30.50	30.89	30.89	-0.35%	46
Feb 23, 2026	31.61	31.61	31.00	31.00	31.00	4.38%	2
Feb 20, 2026	29.21	31.37	29.21	29.70	29.70	-5.65%	338
Feb 19, 2026	32.14	32.14	31.47	31.48	31.48	6.35%	29
Feb 18, 2026	31.53	31.53	29.50	29.60	29.60	-6.15%	433
Feb 16, 2026	33.44	33.44	29.50	31.54	31.54	1.84%	19
Feb 13, 2026	31.00	32.99	29.04	30.97	30.97	-0.90%	3,708
Feb 11, 2026	31.25	31.25	31.25	31.25	31.25	0.16%	60
Feb 10, 2026	32.99	32.99	31.01	31.20	31.20	-4.88%	262
Feb 9, 2026	33.83	33.83	30.51	32.80	32.80	6.49%	657
Feb 5, 2026	30.31	30.80	30.31	30.80	30.80	1.85%	267
Feb 4, 2026	33.94	33.94	29.51	30.24	30.24	-5.03%	1,614
Feb 3, 2026	32.87	32.87	29.01	31.84	31.84	6.42%	208
Feb 2, 2026	34.75	34.75	29.70	29.92	29.92	-9.14%	613
Feb 1, 2026	32.67	33.99	30.00	32.93	32.93	-0.21%	486
Jan 30, 2026	36.44	36.44	33.00	33.00	33.00	-0.81%	9
Jan 29, 2026	31.20	33.28	30.40	33.27	33.27	-1.22%	62
Jan 28, 2026	34.00	34.00	33.68	33.68	33.68	2.37%	101
Jan 27, 2026	32.20	33.95	31.28	32.90	32.90	-5.32%	319
Jan 23, 2026	34.75	34.75	34.75	34.75	34.75	3.73%	59
Jan 22, 2026	34.78	34.78	33.50	33.50	33.50	3.55%	102
Jan 21, 2026	32.35	32.35	32.35	32.35	32.35	-0.12%	25
Jan 20, 2026	33.89	33.89	30.00	32.39	32.39	2.02%	144
Jan 19, 2026	31.80	31.80	31.75	31.75	31.75	-0.16%	6
Jan 16, 2026	29.12	33.80	29.12	31.80	31.80	0.95%	544
Jan 14, 2026	33.90	33.90	31.49	31.50	31.50	-9.95%	900
Jan 13, 2026	35.87	35.87	34.98	34.98	34.98	6.97%	10
Jan 12, 2026	35.97	35.97	32.16	32.70	32.70	-5.74%	175
Jan 9, 2026	34.96	34.96	29.70	34.69	34.69	8.14%	888
Jan 8, 2026	35.54	35.54	32.00	32.08	32.08	-7.50%	85
Jan 7, 2026	34.83	34.90	32.01	34.68	34.68	6.64%	1,817
Jan 6, 2026	33.51	33.51	32.52	32.52	32.52	-9.99%	4,293
Jan 5, 2026	36.44	36.44	36.13	36.13	36.13	4.79%	48
Jan 2, 2026	34.50	34.50	32.50	34.48	34.48	6.09%	230
Jan 1, 2026	35.47	35.47	32.50	32.50	32.50	-1.52%	89
Dec 31, 2025	35.97	35.97	31.60	33.00	33.00	-5.71%	1,015
Dec 30, 2025	36.51	36.51	33.02	35.00	35.00	-1.49%	840
Dec 29, 2025	36.87	36.87	35.53	35.53	35.53	-0.73%	2
Dec 26, 2025	37.44	37.44	35.00	35.79	35.79	4.56%	49
Dec 24, 2025	34.99	34.99	32.62	34.23	34.23	5.78%	76
Dec 23, 2025	36.85	36.85	32.01	32.36	32.36	-8.33%	173
Dec 22, 2025	36.49	36.49	30.50	35.30	35.30	4.38%	67
Dec 19, 2025	37.26	37.26	33.79	33.82	33.82	-9.91%	410
Dec 17, 2025	35.08	38.80	35.08	37.54	37.54	4.86%	218
Dec 15, 2025	33.20	35.84	32.70	35.80	35.80	-0.14%	123
Dec 12, 2025	35.85	35.85	35.85	35.85	35.85	-	20
Dec 11, 2025	35.99	35.99	35.00	35.85	35.85	6.44%	184