BOM:511501 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 6, 2026	25.78	25.78	21.00	22.65	22.65	-3.98%	12,646
Mar 5, 2026	24.38	24.50	23.50	23.59	23.59	-3.24%	4,207
Mar 4, 2026	24.69	24.69	24.00	24.38	24.38	-1.26%	1,268
Mar 2, 2026	25.05	25.30	23.79	24.69	24.69	-2.41%	6,175
Feb 27, 2026	26.30	26.30	25.01	25.30	25.30	-3.88%	7,117
Feb 26, 2026	26.58	26.58	25.00	26.32	26.32	2.37%	6,163
Feb 25, 2026	25.16	26.30	25.16	25.71	25.71	0.67%	2,355
Feb 24, 2026	26.15	26.15	25.15	25.54	25.54	-2.44%	294
Feb 23, 2026	26.51	26.51	25.01	26.18	26.18	-1.47%	5,268
Feb 20, 2026	27.00	27.00	25.30	26.57	26.57	1.49%	1,017
Feb 19, 2026	27.00	27.85	26.06	26.18	26.18	0.38%	3,137
Feb 18, 2026	25.54	27.60	25.15	26.08	26.08	-0.87%	7,337
Feb 17, 2026	26.01	27.05	25.51	26.31	26.31	2.93%	13,826
Feb 16, 2026	27.79	27.79	25.15	25.56	25.56	-4.59%	9,553
Feb 13, 2026	27.92	27.92	26.11	26.79	26.79	1.13%	1,187
Feb 12, 2026	27.25	27.40	26.34	26.49	26.49	-1.67%	3,615
Feb 11, 2026	27.29	27.44	26.40	26.94	26.94	2.86%	10,055
Feb 10, 2026	27.00	27.13	26.00	26.19	26.19	-3.46%	8,821
Feb 9, 2026	27.01	28.50	26.40	27.13	27.13	-0.55%	7,201
Feb 6, 2026	29.00	29.90	26.11	27.28	27.28	-0.15%	1,045
Feb 5, 2026	27.01	27.99	27.01	27.32	27.32	1.26%	4,048
Feb 4, 2026	26.90	27.89	26.52	26.98	26.98	1.70%	6,390
Feb 3, 2026	28.00	28.00	26.00	26.53	26.53	-1.52%	4,700
Feb 2, 2026	26.06	27.45	25.51	26.94	26.94	3.38%	2,618
Feb 1, 2026	25.01	27.00	25.01	26.06	26.06	-3.12%	3,746
Jan 30, 2026	27.01	28.00	25.51	26.90	26.90	-2.11%	5,718
Jan 29, 2026	27.76	28.00	27.00	27.48	27.48	-1.01%	3,687
Jan 28, 2026	28.00	28.00	27.15	27.76	27.76	0.22%	2,529
Jan 27, 2026	26.10	29.29	26.10	27.70	27.70	0.51%	9,554
Jan 23, 2026	28.59	28.59	27.15	27.56	27.56	-3.97%	3,124
Jan 22, 2026	28.00	28.99	27.42	28.70	28.70	4.36%	4,399
Jan 21, 2026	28.10	28.50	27.02	27.50	27.50	-4.38%	4,631
Jan 20, 2026	30.40	30.40	28.52	28.76	28.76	-5.46%	8,080
Jan 19, 2026	31.40	31.69	28.51	30.42	30.42	5.59%	105,231
Jan 16, 2026	29.75	31.00	28.70	28.81	28.81	2.20%	79,548
Jan 14, 2026	27.99	29.25	27.35	28.19	28.19	0.71%	4,479
Jan 13, 2026	29.70	29.70	27.00	27.99	27.99	-1.27%	3,743
Jan 12, 2026	27.81	28.43	27.51	28.35	28.35	1.47%	1,286
Jan 9, 2026	28.05	29.35	27.51	27.94	27.94	-2.72%	3,334
Jan 8, 2026	28.05	28.85	28.05	28.72	28.72	0.03%	2,723
Jan 7, 2026	28.11	29.50	28.08	28.71	28.71	1.66%	6,178
Jan 6, 2026	28.30	28.98	28.11	28.24	28.24	-0.21%	2,509
Jan 5, 2026	29.00	29.99	28.20	28.30	28.30	-1.57%	7,308
Jan 2, 2026	30.60	30.60	28.00	28.75	28.75	0.98%	7,376
Jan 1, 2026	29.28	29.80	28.18	28.47	28.47	-2.27%	3,486
Dec 31, 2025	27.30	29.85	27.30	29.13	29.13	-	10,929
Dec 30, 2025	29.00	29.30	28.45	29.13	29.13	1.15%	2,061
Dec 29, 2025	28.50	29.45	28.30	28.80	28.80	1.30%	1,801
Dec 26, 2025	28.30	29.50	28.02	28.43	28.43	0.28%	4,910
Dec 24, 2025	28.56	29.98	28.10	28.35	28.35	-0.91%	4,673