BOM:505537 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 6, 2026	82.49	82.66	81.55	81.82	81.82	-0.87%	233,764
Mar 5, 2026	83.49	83.60	80.82	82.54	82.54	0.88%	273,935
Mar 4, 2026	83.00	83.33	81.30	81.82	81.82	-2.76%	233,155
Mar 2, 2026	83.43	86.23	83.43	84.14	84.14	-3.81%	361,155
Feb 27, 2026	87.43	88.00	86.25	87.47	87.47	0.06%	233,956
Feb 26, 2026	88.42	88.42	87.10	87.42	87.42	-1.13%	123,061
Feb 25, 2026	88.31	89.60	88.10	88.42	88.42	0.44%	104,508
Feb 24, 2026	90.59	90.85	87.50	88.03	88.03	-3.03%	159,556
Feb 23, 2026	90.90	91.18	90.10	90.78	90.78	0.02%	132,055
Feb 20, 2026	91.57	93.28	90.20	90.76	90.76	-2.21%	189,440
Feb 19, 2026	95.18	95.18	91.80	92.81	92.81	-1.96%	128,677
Feb 18, 2026	94.80	95.59	93.95	94.67	94.67	-0.12%	189,544
Feb 17, 2026	94.31	96.82	93.68	94.78	94.78	0.08%	196,453
Feb 16, 2026	96.30	98.20	94.30	94.70	94.70	-1.56%	257,912
Feb 13, 2026	93.46	99.03	92.33	96.20	96.20	2.80%	1,259,121
Feb 12, 2026	92.90	94.60	91.60	93.58	93.58	0.81%	519,640
Feb 11, 2026	93.67	94.02	92.12	92.83	92.83	-0.90%	116,206
Feb 10, 2026	92.70	94.50	92.09	93.67	93.67	1.09%	275,436
Feb 9, 2026	89.97	93.05	89.60	92.66	92.66	3.82%	409,268
Feb 6, 2026	86.00	89.79	85.58	89.25	89.25	3.98%	553,266
Feb 5, 2026	84.84	87.00	84.50	85.83	85.83	1.17%	462,629
Feb 4, 2026	83.63	85.15	81.74	84.84	84.84	2.86%	290,154
Feb 3, 2026	83.81	84.58	82.17	82.48	82.48	1.39%	439,731
Feb 2, 2026	81.59	82.39	79.60	81.35	81.35	-0.23%	249,720
Feb 1, 2026	84.01	84.20	80.30	81.54	81.54	-3.23%	231,202
Jan 30, 2026	82.27	84.95	81.37	84.26	84.26	1.54%	394,417
Jan 29, 2026	84.76	84.76	81.81	82.98	82.98	-1.18%	252,287
Jan 28, 2026	79.46	84.40	79.45	83.97	83.97	5.97%	396,860
Jan 27, 2026	81.61	82.09	78.40	79.24	79.24	-2.64%	428,188
Jan 23, 2026	84.29	85.05	81.10	81.39	81.39	-4.36%	385,313
Jan 22, 2026	82.22	86.31	82.22	85.10	85.10	3.86%	615,535
Jan 21, 2026	83.80	84.00	81.00	81.94	81.94	-2.18%	580,792
Jan 20, 2026	88.10	88.10	83.50	83.77	83.77	-4.98%	540,014
Jan 19, 2026	89.15	89.41	87.86	88.16	88.16	-1.45%	161,611
Jan 16, 2026	90.26	90.50	89.25	89.46	89.46	-0.89%	137,111
Jan 14, 2026	89.09	90.85	89.09	90.26	90.26	1.19%	135,076
Jan 13, 2026	90.15	90.67	89.00	89.20	89.20	-0.80%	146,565
Jan 12, 2026	91.04	91.04	88.74	89.92	89.92	-1.23%	280,042
Jan 9, 2026	90.99	91.40	89.64	91.04	91.04	0.52%	251,228
Jan 8, 2026	92.13	92.75	90.21	90.57	90.57	-1.76%	331,553
Jan 7, 2026	91.52	92.55	90.94	92.19	92.19	0.83%	212,072
Jan 6, 2026	91.20	92.12	90.98	91.43	91.43	0.26%	3,360,534
Jan 5, 2026	91.67	93.35	90.75	91.19	91.19	0.11%	472,036
Jan 2, 2026	90.51	91.27	90.25	91.09	91.09	0.67%	343,313
Jan 1, 2026	90.69	93.55	90.10	90.48	90.48	0.59%	561,507
Dec 31, 2025	89.80	90.70	89.80	89.95	89.95	0.22%	168,187
Dec 30, 2025	90.55	91.20	89.55	89.75	89.75	-1.21%	299,121
Dec 29, 2025	91.35	91.75	90.35	90.85	90.85	-0.44%	213,928
Dec 26, 2025	91.65	92.05	91.10	91.25	91.25	-0.65%	179,841
Dec 24, 2025	91.95	93.60	91.70	91.85	91.85	0.05%	177,280