BOM:507498 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 6, 2026	35.11	35.11	32.50	34.72	34.72	-1.11%	4,374
Mar 5, 2026	34.95	36.49	34.50	35.11	35.11	2.48%	4,052
Mar 4, 2026	30.15	34.42	30.15	34.26	34.26	6.80%	3,769
Mar 2, 2026	35.20	38.98	31.33	32.08	32.08	-10.17%	3,703
Feb 27, 2026	33.84	37.65	33.75	35.71	35.71	7.24%	3,644
Feb 26, 2026	33.99	34.20	32.51	33.30	33.30	0.48%	1,871
Feb 25, 2026	32.20	35.83	32.20	33.14	33.14	-5.37%	4,461
Feb 24, 2026	36.21	36.71	34.51	35.02	35.02	-4.60%	3,929
Feb 23, 2026	32.61	37.11	32.61	36.71	36.71	8.07%	4,861
Feb 20, 2026	33.93	34.30	32.60	33.97	33.97	0.89%	4,391
Feb 19, 2026	33.89	34.47	32.47	33.67	33.67	3.70%	2,291
Feb 18, 2026	33.11	34.76	32.26	32.47	32.47	-1.87%	2,250
Feb 17, 2026	33.75	35.25	33.00	33.09	33.09	-1.96%	4,312
Feb 16, 2026	34.33	36.68	32.82	33.75	33.75	-1.69%	2,613
Feb 13, 2026	35.89	35.89	33.66	34.33	34.33	-3.05%	3,503
Feb 12, 2026	38.98	38.98	33.22	35.41	35.41	3.57%	4,662
Feb 11, 2026	35.40	35.99	34.00	34.19	34.19	-1.78%	9,041
Feb 10, 2026	34.01	35.75	34.01	34.81	34.81	-0.37%	2,797
Feb 9, 2026	34.79	35.99	34.79	34.94	34.94	0.43%	1,683
Feb 6, 2026	33.20	34.90	33.20	34.79	34.79	1.13%	743
Feb 5, 2026	35.63	35.63	34.20	34.40	34.40	-3.45%	1,447
Feb 4, 2026	33.28	36.64	31.62	35.63	35.63	7.06%	9,919
Feb 3, 2026	32.00	33.88	31.20	33.28	33.28	2.78%	11,582
Feb 2, 2026	33.39	33.51	31.00	32.38	32.38	-3.02%	3,211
Feb 1, 2026	32.41	34.99	32.34	33.39	33.39	0.12%	3,848
Jan 30, 2026	34.96	35.86	31.41	33.35	33.35	-4.61%	6,347
Jan 29, 2026	36.14	36.84	34.90	34.96	34.96	-2.65%	3,718
Jan 28, 2026	36.13	36.13	35.74	35.91	35.91	-0.61%	943
Jan 27, 2026	36.79	36.79	36.00	36.13	36.13	-0.74%	1,242
Jan 23, 2026	36.60	37.20	36.13	36.40	36.40	1.14%	874
Jan 22, 2026	36.84	37.44	35.02	35.99	35.99	-1.83%	2,747
Jan 21, 2026	35.20	36.69	35.00	36.66	36.66	1.47%	5,171
Jan 20, 2026	37.00	38.75	36.05	36.13	36.13	-2.32%	4,945
Jan 19, 2026	36.75	38.00	35.51	36.99	36.99	0.22%	4,784
Jan 16, 2026	36.52	38.91	36.52	36.91	36.91	-0.94%	3,999
Jan 14, 2026	36.51	39.99	36.51	37.26	37.26	-1.45%	3,566
Jan 13, 2026	38.95	39.99	37.70	37.81	37.81	0.40%	4,105
Jan 12, 2026	39.50	39.69	37.40	37.66	37.66	-4.56%	6,991
Jan 9, 2026	41.78	41.99	39.40	39.46	39.46	-2.11%	4,563
Jan 8, 2026	40.45	41.78	40.30	40.31	40.31	-0.93%	1,707
Jan 7, 2026	40.50	41.00	40.50	40.69	40.69	0.54%	541
Jan 6, 2026	41.00	42.87	40.40	40.47	40.47	-1.29%	8,024
Jan 5, 2026	45.00	45.00	40.40	41.00	41.00	-0.44%	7,559
Jan 2, 2026	40.20	41.97	40.20	41.18	41.18	0.59%	4,395
Jan 1, 2026	40.11	40.94	40.11	40.94	40.94	2.07%	4,191
Dec 31, 2025	40.80	40.80	40.10	40.11	40.11	0.15%	7,068
Dec 30, 2025	41.40	41.40	40.01	40.05	40.05	-3.52%	11,238
Dec 29, 2025	42.31	43.79	41.30	41.51	41.51	-1.05%	5,166
Dec 26, 2025	42.99	42.99	41.81	41.95	41.95	-2.76%	849
Dec 24, 2025	42.30	43.59	41.81	43.14	43.14	1.82%	1,335