BOM:503685 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 6, 2026	17.93	17.93	17.49	17.49	17.49	2.40%	917
Mar 5, 2026	17.08	17.08	17.08	17.08	17.08	-4.95%	823
Mar 4, 2026	17.97	17.97	17.97	17.97	17.97	-4.97%	32
Mar 2, 2026	19.40	19.40	18.91	18.91	18.91	-4.97%	76
Feb 27, 2026	19.54	19.90	19.54	19.90	19.90	-0.20%	2
Feb 26, 2026	19.25	19.99	19.00	19.94	19.94	1.53%	192
Feb 25, 2026	19.03	20.03	19.03	19.64	19.64	-1.95%	928
Feb 24, 2026	20.44	20.44	20.03	20.03	20.03	-2.01%	14
Feb 23, 2026	21.28	21.28	20.44	20.44	20.44	-2.01%	131
Feb 20, 2026	21.89	21.89	19.81	20.86	20.86	0.05%	1,180
Feb 19, 2026	21.20	21.20	19.96	20.85	20.85	-0.57%	3,615
Feb 18, 2026	21.49	21.49	19.48	20.97	20.97	2.29%	1,907
Feb 17, 2026	20.50	20.50	20.32	20.50	20.50	3.22%	637
Feb 16, 2026	21.60	21.60	19.78	19.86	19.86	-4.57%	4,538
Feb 13, 2026	21.60	21.60	20.50	20.81	20.81	0.77%	585
Feb 12, 2026	20.90	20.90	19.47	20.65	20.65	0.78%	209
Feb 11, 2026	20.82	20.82	20.40	20.49	20.49	3.33%	125
Feb 10, 2026	19.01	19.83	18.50	19.83	19.83	4.98%	6,532
Feb 9, 2026	18.55	19.40	18.49	18.89	18.89	1.83%	5,978
Feb 6, 2026	17.81	18.60	17.27	18.55	18.55	2.09%	2,612
Feb 5, 2026	18.50	18.50	17.12	18.17	18.17	0.83%	5,256
Feb 4, 2026	19.44	19.44	17.60	18.02	18.02	-2.70%	8,219
Feb 3, 2026	19.84	19.84	17.96	18.52	18.52	-2.01%	529
Feb 2, 2026	19.11	19.11	18.90	18.90	18.90	3.85%	5,491
Feb 1, 2026	18.22	18.22	18.19	18.20	18.20	4.84%	633
Jan 30, 2026	18.30	18.30	17.36	17.36	17.36	-4.98%	294
Jan 29, 2026	18.27	18.27	18.27	18.27	18.27	-4.99%	4,441
Jan 28, 2026	20.16	20.16	19.16	19.23	19.23	-4.61%	6,259
Jan 27, 2026	21.00	21.00	19.95	20.16	20.16	-4.00%	762
Jan 23, 2026	20.95	21.34	20.28	21.00	21.00	-1.59%	1,626
Jan 22, 2026	21.20	21.90	20.22	21.34	21.34	0.28%	1,477
Jan 20, 2026	22.00	22.00	20.15	21.28	21.28	0.33%	2,425
Jan 19, 2026	21.69	21.69	20.10	21.21	21.21	2.61%	2,231
Jan 16, 2026	20.90	20.90	19.00	20.67	20.67	3.61%	5,623
Jan 14, 2026	22.03	22.03	19.95	19.95	19.95	-4.95%	1,344
Jan 13, 2026	21.54	21.54	20.52	20.99	20.99	2.29%	31
Jan 12, 2026	20.52	20.52	20.52	20.52	20.52	-	1
Jan 9, 2026	20.53	20.95	20.12	20.52	20.52	0.59%	1,395
Jan 8, 2026	20.57	20.57	19.58	20.40	20.40	4.08%	2,891
Jan 7, 2026	20.97	20.99	19.54	19.60	19.60	-4.67%	2,165
Jan 6, 2026	21.00	21.00	19.95	20.56	20.56	-2.10%	852
Jan 5, 2026	21.20	21.20	20.52	21.00	21.00	3.91%	469
Jan 2, 2026	20.29	20.30	18.99	20.21	20.21	1.15%	4,091
Jan 1, 2026	21.09	21.18	19.75	19.98	19.98	-3.85%	1,862
Dec 31, 2025	21.09	21.09	20.50	20.78	20.78	3.43%	1,635
Dec 30, 2025	19.51	20.15	18.55	20.09	20.09	2.97%	4,453
Dec 29, 2025	19.40	19.65	18.25	19.51	19.51	1.56%	4,524
Dec 26, 2025	19.92	19.92	18.60	19.21	19.21	1.21%	6,338
Dec 24, 2025	20.38	20.38	18.11	18.98	18.98	2.37%	21,093
Dec 23, 2025	19.66	19.66	17.50	18.54	18.54	3.69%	10,357