BOM:507794 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 4, 2026	55.54	56.35	54.00	54.97	54.97	-3.29%	7,509
Mar 2, 2026	55.00	58.65	53.97	56.84	56.84	0.66%	12,767
Feb 27, 2026	57.20	57.94	56.25	56.47	56.47	-0.90%	5,603
Feb 26, 2026	57.90	58.65	56.50	56.98	56.98	-0.31%	5,468
Feb 25, 2026	58.55	59.41	55.87	57.16	57.16	-2.92%	18,494
Feb 24, 2026	58.84	59.53	57.65	58.88	58.88	0.07%	1,834
Feb 23, 2026	59.63	60.76	58.31	58.84	58.84	-0.78%	2,391
Feb 20, 2026	57.65	60.57	57.65	59.30	59.30	-1.10%	5,759
Feb 19, 2026	60.89	61.27	59.67	59.96	59.96	-1.53%	3,743
Feb 18, 2026	61.71	61.71	59.38	60.89	60.89	0.64%	19,427
Feb 17, 2026	59.25	61.03	58.90	60.50	60.50	1.70%	6,501
Feb 16, 2026	58.40	60.00	58.40	59.49	59.49	0.35%	48,193
Feb 13, 2026	62.60	62.60	58.85	59.28	59.28	-5.96%	17,835
Feb 12, 2026	65.51	66.26	62.00	63.04	63.04	-4.38%	13,807
Feb 11, 2026	66.05	66.50	65.43	65.93	65.93	-1.66%	7,030
Feb 10, 2026	66.47	68.70	66.32	67.04	67.04	0.77%	16,443
Feb 9, 2026	64.40	67.06	64.40	66.53	66.53	2.48%	9,135
Feb 6, 2026	65.86	66.00	64.26	64.92	64.92	-2.08%	3,031
Feb 5, 2026	68.99	69.40	65.50	66.30	66.30	-2.53%	10,399
Feb 4, 2026	62.00	69.43	62.00	68.02	68.02	3.36%	14,924
Feb 3, 2026	68.47	68.47	63.79	65.81	65.81	3.34%	23,946
Feb 2, 2026	63.52	64.35	60.96	63.68	63.68	-0.67%	22,801
Feb 1, 2026	65.19	67.97	63.11	64.11	64.11	-1.17%	12,972
Jan 30, 2026	64.60	65.61	60.22	64.87	64.87	6.20%	18,517
Jan 29, 2026	61.93	62.42	59.86	61.08	61.08	-1.09%	11,455
Jan 28, 2026	59.55	62.50	59.15	61.75	61.75	4.47%	17,047
Jan 27, 2026	57.46	59.63	55.20	59.11	59.11	3.16%	27,236
Jan 23, 2026	60.18	60.18	56.68	57.30	57.30	-4.99%	16,299
Jan 22, 2026	65.00	66.20	59.17	60.31	60.31	-4.39%	31,143
Jan 21, 2026	65.37	67.18	62.53	63.08	63.08	-4.25%	19,399
Jan 20, 2026	69.50	69.50	65.70	65.88	65.88	-4.09%	8,521
Jan 19, 2026	68.42	70.25	67.11	68.69	68.69	1.78%	9,290
Jan 16, 2026	68.00	69.54	67.16	67.49	67.49	-1.60%	12,049
Jan 14, 2026	70.17	70.17	68.00	68.59	68.59	-0.29%	2,979
Jan 13, 2026	70.91	71.10	68.49	68.79	68.79	-2.04%	5,199
Jan 12, 2026	68.70	70.92	68.48	70.22	70.22	-0.09%	5,756
Jan 9, 2026	70.65	71.69	69.87	70.28	70.28	-1.53%	7,008
Jan 8, 2026	73.74	76.01	71.00	71.37	71.37	-3.21%	15,535
Jan 7, 2026	71.95	75.00	71.95	73.74	73.74	1.46%	7,334
Jan 6, 2026	75.10	76.23	71.91	72.68	72.68	-5.57%	28,203
Jan 5, 2026	78.00	78.00	75.46	76.97	76.97	-1.97%	8,460
Jan 2, 2026	79.19	80.90	77.09	78.52	78.52	-0.04%	18,155
Jan 1, 2026	76.60	79.28	76.60	78.55	78.55	-0.53%	16,196
Dec 31, 2025	75.55	80.51	75.55	78.97	78.97	1.91%	13,704
Dec 30, 2025	74.75	79.69	74.75	77.49	77.49	0.03%	7,071
Dec 29, 2025	81.01	81.01	77.00	77.47	77.47	-4.36%	9,183
Dec 26, 2025	78.85	82.70	78.85	81.00	81.00	1.17%	5,315
Dec 24, 2025	81.25	82.25	79.57	80.06	80.06	-1.63%	10,387
Dec 23, 2025	81.75	83.00	80.90	81.39	81.39	-0.65%	2,445
Dec 22, 2025	80.50	82.51	78.90	81.92	81.92	5.24%	9,855