BOM:507966 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 9, 2026	40.80	47.05	39.15	39.85	39.85	-3.86%	2,837
Mar 6, 2026	38.20	42.70	38.20	41.45	41.45	8.51%	601
Mar 5, 2026	40.00	41.65	38.20	38.20	38.20	2.69%	241
Mar 4, 2026	36.30	41.80	36.30	37.20	37.20	-2.87%	214
Mar 2, 2026	41.99	41.99	38.30	38.30	38.30	-9.75%	107
Feb 27, 2026	38.05	42.90	38.05	42.44	42.44	9.66%	56
Feb 26, 2026	38.70	39.20	38.70	38.70	38.70	0.13%	192
Feb 25, 2026	38.30	41.86	38.30	38.65	38.65	-7.69%	21
Feb 24, 2026	40.00	45.00	37.55	41.87	41.87	7.36%	663
Feb 23, 2026	39.00	39.00	39.00	39.00	39.00	-	1,005
Feb 20, 2026	37.30	44.99	37.30	39.00	39.00	0.78%	60
Feb 19, 2026	40.60	44.73	38.70	38.70	38.70	-0.69%	536
Feb 18, 2026	40.40	44.98	38.50	38.97	38.97	-6.10%	501
Feb 16, 2026	45.35	45.35	36.09	41.50	41.50	3.75%	697
Feb 13, 2026	40.00	40.00	40.00	40.00	40.00	-3.85%	4
Feb 11, 2026	40.30	45.74	39.31	41.60	41.60	-4.98%	302
Feb 10, 2026	38.45	44.65	38.45	43.78	43.78	4.39%	547
Feb 9, 2026	40.05	44.25	40.00	41.94	41.94	-0.07%	642
Feb 6, 2026	37.89	42.75	37.89	41.97	41.97	10.77%	376
Feb 5, 2026	37.02	37.89	37.02	37.89	37.89	-0.21%	104
Feb 4, 2026	37.85	37.99	37.02	37.97	37.97	-1.35%	103
Feb 3, 2026	38.96	38.96	38.49	38.49	38.49	0.76%	85
Feb 2, 2026	38.30	38.30	38.20	38.20	38.20	2.39%	23
Feb 1, 2026	39.00	39.00	36.70	37.31	37.31	-1.82%	117
Jan 30, 2026	38.97	39.00	36.51	38.00	38.00	-2.49%	326
Jan 29, 2026	37.50	39.00	37.50	38.97	38.97	2.55%	44
Jan 28, 2026	38.30	38.30	37.30	38.00	38.00	-3.55%	41
Jan 27, 2026	39.40	39.40	39.40	39.40	39.40	-4.90%	6
Jan 23, 2026	36.25	42.80	36.25	41.43	41.43	10.36%	353
Jan 22, 2026	37.01	38.45	33.34	37.54	37.54	0.21%	763
Jan 21, 2026	36.11	38.57	36.11	37.46	37.46	-0.27%	519
Jan 20, 2026	39.40	44.38	37.45	37.56	37.56	-6.10%	1,542
Jan 19, 2026	40.00	43.70	39.40	40.00	40.00	0.18%	561
Jan 16, 2026	41.00	44.50	39.78	39.93	39.93	-10.87%	898
Jan 14, 2026	39.41	45.50	39.00	44.80	44.80	10.10%	1,118
Jan 13, 2026	38.31	40.69	38.01	40.69	40.69	3.85%	519
Jan 12, 2026	40.00	44.40	38.90	39.18	39.18	-6.47%	401
Jan 9, 2026	49.00	49.00	40.42	41.89	41.89	-2.49%	933
Jan 8, 2026	37.36	44.20	36.21	42.96	42.96	15.08%	3,864
Jan 7, 2026	40.69	40.70	36.99	37.33	37.33	-5.61%	194
Jan 6, 2026	40.90	40.90	39.55	39.55	39.55	-1.13%	86
Jan 5, 2026	41.30	41.30	39.66	40.00	40.00	-4.35%	557
Jan 2, 2026	44.21	44.21	41.19	41.82	41.82	-0.62%	297
Jan 1, 2026	44.00	44.00	40.25	42.08	42.08	2.73%	1,094
Dec 31, 2025	44.22	44.22	40.20	40.96	40.96	-5.08%	889
Dec 30, 2025	42.49	45.50	39.00	43.15	43.15	5.76%	1,310
Dec 29, 2025	39.24	40.80	39.24	40.80	40.80	3.68%	194
Dec 26, 2025	39.22	42.49	39.22	39.35	39.35	-0.28%	145
Dec 24, 2025	42.50	42.50	39.22	39.46	39.46	-1.25%	168
Dec 23, 2025	40.67	41.50	39.10	39.96	39.96	-3.71%	114