BOM:506808 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 5, 2026	51.00	52.00	49.65	51.59	51.59	2.12%	3,590
Mar 4, 2026	51.49	51.49	48.04	50.52	50.52	-1.88%	13,364
Mar 2, 2026	51.55	53.60	49.89	51.49	51.49	-6.94%	19,540
Feb 27, 2026	53.65	55.60	51.85	55.33	55.33	3.13%	20,541
Feb 26, 2026	55.45	55.45	53.00	53.65	53.65	-1.36%	16,888
Feb 25, 2026	53.14	55.43	53.14	54.39	54.39	1.00%	5,074
Feb 24, 2026	54.46	55.68	53.55	53.85	53.85	-0.63%	7,928
Feb 23, 2026	56.88	57.00	54.00	54.19	54.19	-4.63%	25,118
Feb 20, 2026	56.99	57.50	54.60	56.82	56.82	5.83%	50,921
Feb 19, 2026	53.73	56.30	53.30	53.69	53.69	-0.35%	4,608
Feb 18, 2026	53.29	55.67	53.29	53.88	53.88	1.11%	8,856
Feb 17, 2026	52.22	54.50	52.22	53.29	53.29	-0.22%	4,593
Feb 16, 2026	55.80	56.70	53.00	53.41	53.41	-3.99%	21,749
Feb 13, 2026	56.71	57.89	55.00	55.63	55.63	-1.90%	16,923
Feb 12, 2026	54.06	57.25	49.16	56.71	56.71	3.47%	46,576
Feb 11, 2026	57.97	57.97	53.20	54.81	54.81	1.37%	12,031
Feb 10, 2026	53.60	54.77	52.10	54.07	54.07	5.13%	21,592
Feb 9, 2026	52.29	53.80	49.93	51.43	51.43	0.39%	12,484
Feb 6, 2026	53.00	53.00	50.40	51.23	51.23	-4.87%	11,912
Feb 5, 2026	48.99	55.90	46.10	53.85	53.85	14.36%	96,659
Feb 4, 2026	46.48	48.00	44.06	47.09	47.09	5.61%	21,231
Feb 3, 2026	46.00	46.00	44.00	44.59	44.59	0.07%	10,548
Feb 2, 2026	45.25	45.83	43.20	44.56	44.56	-1.52%	7,001
Feb 1, 2026	45.00	45.92	43.35	45.25	45.25	4.67%	6,818
Jan 30, 2026	42.59	43.94	42.59	43.23	43.23	1.50%	6,789
Jan 29, 2026	43.01	44.40	42.01	42.59	42.59	-2.32%	11,779
Jan 28, 2026	44.94	44.99	43.10	43.60	43.60	-2.42%	18,020
Jan 27, 2026	45.00	45.00	41.50	44.68	44.68	2.41%	17,899
Jan 23, 2026	46.68	46.91	42.52	43.63	43.63	-5.48%	14,629
Jan 22, 2026	46.22	47.40	44.60	46.16	46.16	-0.13%	10,060
Jan 21, 2026	46.00	46.49	43.21	46.22	46.22	3.73%	37,733
Jan 20, 2026	46.00	47.50	44.00	44.56	44.56	-0.25%	12,949
Jan 19, 2026	46.00	47.63	43.26	44.67	44.67	-2.91%	7,538
Jan 16, 2026	45.75	46.48	44.30	46.01	46.01	0.55%	8,898
Jan 14, 2026	43.65	46.23	42.91	45.76	45.76	6.69%	11,425
Jan 13, 2026	42.36	43.94	42.36	42.89	42.89	-2.61%	18,134
Jan 12, 2026	46.90	46.90	43.37	44.04	44.04	-4.22%	21,320
Jan 9, 2026	49.34	49.34	45.32	45.98	45.98	-4.37%	29,355
Jan 8, 2026	48.25	49.68	47.80	48.08	48.08	-0.27%	17,582
Jan 7, 2026	50.54	51.28	47.99	48.21	48.21	-4.14%	33,670
Jan 6, 2026	52.00	52.00	49.98	50.29	50.29	-0.38%	8,969
Jan 5, 2026	54.50	54.50	50.00	50.48	50.48	-4.81%	16,991
Jan 2, 2026	51.70	53.50	50.00	53.03	53.03	4.47%	12,604
Jan 1, 2026	50.80	51.28	50.40	50.76	50.76	0.95%	3,307
Dec 31, 2025	50.56	51.88	50.00	50.28	50.28	-3.34%	26,021
Dec 30, 2025	52.00	52.87	49.50	52.02	52.02	1.25%	6,585
Dec 29, 2025	53.98	53.98	51.00	51.38	51.38	-1.40%	12,021
Dec 26, 2025	51.00	52.46	50.76	52.11	52.11	2.18%	7,241
Dec 24, 2025	49.49	52.78	49.16	51.00	51.00	3.74%	20,275
Dec 23, 2025	47.58	49.50	47.58	49.16	49.16	3.32%	17,998