BOM:505400 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 9, 2026	90.07	90.09	86.00	90.02	90.02	-0.06%	16,490
Mar 6, 2026	90.70	92.89	89.55	90.07	90.07	-0.91%	4,763
Mar 5, 2026	89.61	91.11	88.40	90.90	90.90	1.44%	5,833
Mar 4, 2026	90.00	90.00	89.00	89.61	89.61	-1.79%	686
Mar 2, 2026	78.71	93.54	78.71	91.24	91.24	-2.58%	2,614
Feb 27, 2026	93.91	95.20	92.94	93.66	93.66	-1.01%	1,304
Feb 26, 2026	95.00	95.35	93.16	94.62	94.62	-1.33%	1,292
Feb 25, 2026	95.20	97.60	95.20	95.90	95.90	1.92%	5,777
Feb 24, 2026	93.80	94.39	92.68	94.09	94.09	-0.06%	700
Feb 23, 2026	93.50	94.47	92.83	94.15	94.15	-0.17%	1,434
Feb 20, 2026	92.95	95.15	92.95	94.31	94.31	-1.11%	764
Feb 19, 2026	95.34	95.85	94.11	95.37	95.37	0.03%	742
Feb 18, 2026	95.95	95.95	95.00	95.34	95.34	-0.29%	366
Feb 17, 2026	102.50	102.50	94.50	95.62	95.62	0.48%	5,130
Feb 16, 2026	95.14	95.88	92.68	95.16	95.16	-0.29%	1,797
Feb 13, 2026	93.37	95.49	93.00	95.44	95.44	1.20%	428
Feb 12, 2026	94.85	96.48	94.30	94.31	94.31	-1.35%	1,383
Feb 11, 2026	97.90	97.90	95.01	95.60	95.60	-2.36%	1,144
Feb 10, 2026	101.99	101.99	96.14	97.91	97.91	1.84%	4,265
Feb 9, 2026	98.00	98.03	95.78	96.14	96.14	-0.38%	1,013
Feb 6, 2026	97.67	98.40	96.00	96.51	96.51	-2.16%	347
Feb 5, 2026	97.52	98.83	97.39	98.64	98.64	0.28%	96
Feb 4, 2026	96.83	99.30	96.43	98.36	98.36	0.64%	1,740
Feb 3, 2026	96.99	98.48	96.61	97.73	97.73	0.03%	1,589
Feb 2, 2026	97.32	98.05	94.01	97.70	97.70	2.90%	6,282
Feb 1, 2026	97.42	98.07	91.91	94.95	94.95	-2.01%	2,769
Jan 30, 2026	93.55	98.15	93.55	96.90	96.90	2.65%	7,076
Jan 29, 2026	90.20	95.20	90.20	94.40	94.40	0.91%	1,459
Jan 28, 2026	93.15	93.65	92.45	93.55	93.55	0.81%	2,130
Jan 27, 2026	95.00	95.00	92.45	92.80	92.80	-2.32%	2,895
Jan 23, 2026	96.00	96.00	93.50	95.00	95.00	-0.05%	3,746
Jan 22, 2026	96.55	96.85	94.15	95.05	95.05	0.26%	2,185
Jan 21, 2026	96.60	96.60	93.90	94.80	94.80	-2.92%	5,319
Jan 20, 2026	97.15	98.00	97.10	97.65	97.65	-0.61%	1,142
Jan 19, 2026	99.30	99.55	97.00	98.25	98.25	-1.85%	3,811
Jan 16, 2026	99.40	100.10	99.40	100.10	100.10	-	3,564
Jan 14, 2026	97.35	101.10	97.35	100.10	100.10	0.25%	335
Jan 13, 2026	100.25	100.55	99.40	99.85	99.85	-0.70%	1,151
Jan 12, 2026	99.00	100.80	99.00	100.55	100.55	-0.45%	1,705
Jan 9, 2026	100.25	101.50	99.30	101.00	101.00	-	6,716
Jan 8, 2026	101.00	102.35	100.25	101.00	101.00	-0.93%	3,474
Jan 7, 2026	102.00	102.50	99.90	101.95	101.95	0.79%	11,875
Jan 6, 2026	99.90	101.60	98.25	101.15	101.15	1.56%	15,568
Jan 5, 2026	94.05	100.90	94.05	99.60	99.60	-0.85%	2,009
Jan 2, 2026	100.05	101.70	99.50	100.45	100.45	0.35%	1,737
Jan 1, 2026	100.00	100.30	99.80	100.10	100.10	-0.10%	598
Dec 31, 2025	100.00	101.00	99.90	100.20	100.20	0.20%	2,433
Dec 30, 2025	99.95	101.95	99.15	100.00	100.00	-0.74%	4,716
Dec 29, 2025	100.00	103.05	99.10	100.75	100.75	-2.18%	23,597
Dec 26, 2025	101.20	104.85	101.20	103.00	103.00	2.18%	6,459