BOM:507474 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 6, 2026	38.78	38.78	37.06	38.06	38.06	-1.86%	2,777
Mar 5, 2026	39.88	39.88	38.55	38.78	38.78	-0.74%	1,462
Mar 4, 2026	40.00	40.50	39.00	39.07	39.07	-2.62%	5,039
Mar 2, 2026	38.16	40.85	36.00	40.12	40.12	3.88%	61,906
Feb 27, 2026	39.00	39.50	37.15	38.62	38.62	-0.95%	78,817
Feb 26, 2026	41.50	42.68	38.22	38.99	38.99	-5.59%	92,033
Feb 25, 2026	41.32	42.00	41.30	41.30	41.30	-1.57%	2,544
Feb 24, 2026	42.69	42.69	40.21	41.96	41.96	0.41%	2,914
Feb 23, 2026	42.00	42.01	40.70	41.79	41.79	-0.50%	3,142
Feb 20, 2026	42.90	42.94	41.99	42.00	42.00	-0.12%	25,778
Feb 19, 2026	41.10	43.51	40.00	42.05	42.05	0.60%	10,105
Feb 18, 2026	41.83	42.45	41.79	41.80	41.80	0.02%	24,241
Feb 17, 2026	42.45	42.45	41.00	41.79	41.79	0.43%	10,084
Feb 16, 2026	41.60	42.49	41.58	41.61	41.61	-0.98%	1,698
Feb 13, 2026	42.00	42.59	41.05	42.02	42.02	-1.27%	8,270
Feb 12, 2026	43.11	43.11	41.66	42.56	42.56	0.12%	1,263
Feb 11, 2026	42.47	42.69	41.02	42.51	42.51	0.35%	8,615
Feb 10, 2026	42.00	42.48	40.53	42.36	42.36	2.97%	3,037
Feb 9, 2026	41.56	42.67	39.00	41.14	41.14	-1.44%	11,377
Feb 6, 2026	42.29	42.95	41.51	41.74	41.74	-1.23%	685
Feb 5, 2026	42.25	42.29	42.25	42.26	42.26	2.82%	3
Feb 4, 2026	41.39	42.49	40.85	41.10	41.10	-0.70%	21,692
Feb 3, 2026	43.35	43.35	40.50	41.39	41.39	-1.19%	8,129
Feb 2, 2026	41.15	42.80	41.15	41.89	41.89	0.70%	10,468
Feb 1, 2026	44.76	44.76	41.00	41.60	41.60	-3.75%	8,126
Jan 30, 2026	43.29	45.44	40.61	43.22	43.22	1.81%	4,849
Jan 29, 2026	42.98	43.50	41.94	42.45	42.45	0.76%	2,116
Jan 28, 2026	41.72	42.90	41.72	42.13	42.13	0.98%	1,051
Jan 27, 2026	43.23	43.23	40.55	41.72	41.72	-0.62%	3,513
Jan 23, 2026	42.90	42.90	41.80	41.98	41.98	-	1,238
Jan 22, 2026	41.11	42.77	40.50	41.98	41.98	2.09%	1,359
Jan 21, 2026	41.05	42.99	41.05	41.12	41.12	-0.39%	3,273
Jan 20, 2026	42.00	42.00	41.10	41.28	41.28	-0.63%	416
Jan 19, 2026	41.85	44.47	41.21	41.54	41.54	-0.74%	1,978
Jan 16, 2026	40.51	43.00	40.51	41.85	41.85	-1.55%	3,377
Jan 14, 2026	42.00	42.55	42.00	42.51	42.51	0.28%	732
Jan 13, 2026	43.00	44.50	42.38	42.39	42.39	-1.42%	355
Jan 12, 2026	40.52	44.50	40.52	43.00	43.00	1.06%	1,037
Jan 9, 2026	44.30	44.30	42.28	42.55	42.55	-4.12%	311
Jan 8, 2026	44.50	44.50	44.37	44.38	44.38	-0.27%	12
Jan 7, 2026	42.01	44.51	42.01	44.50	44.50	0.11%	1,457
Jan 6, 2026	42.56	44.45	42.56	44.45	44.45	4.03%	105
Jan 5, 2026	43.71	44.95	42.15	42.73	42.73	-2.24%	2,360
Jan 2, 2026	41.62	45.00	41.62	43.71	43.71	-0.70%	3,097
Jan 1, 2026	45.45	45.45	43.50	44.02	44.02	1.20%	1,674
Dec 31, 2025	44.00	44.44	42.85	43.50	43.50	2.23%	3,088
Dec 30, 2025	44.58	44.58	41.05	42.55	42.55	-2.65%	5,173
Dec 29, 2025	46.49	46.49	43.60	43.71	43.71	-4.67%	3,521
Dec 26, 2025	44.00	46.00	43.66	45.85	45.85	4.47%	4,888
Dec 24, 2025	45.51	45.99	43.16	43.89	43.89	-3.56%	6,599