BOM:512361 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 6, 2026	29.40	30.57	29.00	29.47	29.47	-0.34%	80,415
Mar 5, 2026	27.55	30.28	27.55	29.57	29.57	2.53%	220,911
Mar 4, 2026	28.84	28.84	28.84	28.84	28.84	-4.98%	227,983
Mar 2, 2026	30.35	30.35	30.35	30.35	30.35	-4.98%	57,103
Feb 27, 2026	33.01	33.48	31.94	31.94	31.94	-5.00%	314,090
Feb 26, 2026	34.21	35.98	33.62	33.62	33.62	-4.97%	133,765
Feb 25, 2026	36.96	37.20	34.80	35.38	35.38	-1.06%	118,012
Feb 24, 2026	37.75	37.75	34.52	35.76	35.76	-0.56%	119,630
Feb 23, 2026	35.00	35.96	34.84	35.96	35.96	4.99%	52,731
Feb 20, 2026	33.40	34.47	32.00	34.25	34.25	4.33%	66,885
Feb 19, 2026	34.49	34.70	32.80	32.83	32.83	-4.90%	121,271
Feb 18, 2026	35.65	37.25	33.78	34.52	34.52	-2.90%	82,936
Feb 17, 2026	36.00	36.50	35.35	35.55	35.55	-2.63%	31,154
Feb 16, 2026	36.51	38.65	36.11	36.51	36.51	-2.92%	50,695
Feb 13, 2026	37.94	38.37	36.50	37.61	37.61	1.10%	41,140
Feb 12, 2026	39.00	39.00	36.75	37.20	37.20	-3.65%	30,018
Feb 11, 2026	40.00	40.00	38.34	38.61	38.61	-0.97%	41,132
Feb 10, 2026	38.79	39.70	37.61	38.99	38.99	2.34%	29,229
Feb 9, 2026	42.05	42.05	38.10	38.10	38.10	-4.99%	113,057
Feb 6, 2026	38.66	40.92	37.90	40.10	40.10	2.85%	17,994
Feb 5, 2026	40.54	40.56	38.70	38.99	38.99	-3.82%	20,987
Feb 4, 2026	40.51	41.25	38.30	40.54	40.54	2.06%	61,438
Feb 3, 2026	39.76	39.76	38.00	39.72	39.72	4.89%	127,663
Feb 2, 2026	36.99	37.87	35.51	37.87	37.87	4.99%	28,489
Feb 1, 2026	37.76	37.97	35.16	36.07	36.07	-1.34%	46,765
Jan 30, 2026	35.77	38.77	35.77	36.56	36.56	-2.64%	50,846
Jan 29, 2026	39.52	40.50	37.55	37.55	37.55	-4.98%	53,348
Jan 28, 2026	42.10	42.10	39.10	39.52	39.52	-2.47%	30,488
Jan 27, 2026	42.40	42.90	39.43	40.52	40.52	-2.36%	63,443
Jan 23, 2026	41.50	41.50	41.50	41.50	41.50	4.98%	9,796
Jan 22, 2026	39.53	39.53	39.49	39.53	39.53	4.99%	10,642
Jan 21, 2026	39.38	39.38	37.42	37.65	37.65	-4.39%	47,626
Jan 20, 2026	41.35	41.35	39.26	39.38	39.38	-4.70%	58,390
Jan 19, 2026	41.79	42.76	40.66	41.32	41.32	-0.48%	16,814
Jan 16, 2026	42.30	42.41	40.31	41.52	41.52	-1.61%	35,299
Jan 14, 2026	42.62	43.45	41.01	42.20	42.20	-0.99%	54,038
Jan 13, 2026	42.94	43.88	41.70	42.62	42.62	-0.75%	61,145
Jan 12, 2026	45.95	45.95	41.67	42.94	42.94	-2.10%	122,978
Jan 9, 2026	44.60	47.00	43.54	43.86	43.86	-3.58%	119,244
Jan 8, 2026	45.71	45.71	41.50	45.49	45.49	4.48%	348,466
Jan 7, 2026	39.40	43.54	39.40	43.54	43.54	4.99%	105,075
Jan 6, 2026	41.47	42.75	41.47	41.47	41.47	-4.99%	87,437
Jan 5, 2026	47.40	47.40	43.65	43.65	43.65	-4.98%	235,793
Jan 2, 2026	45.94	45.94	43.20	45.94	45.94	4.98%	588,811
Jan 1, 2026	43.76	43.76	42.51	43.76	43.76	4.99%	82,533
Dec 31, 2025	41.68	41.68	38.20	41.68	41.68	4.99%	695,123
Dec 30, 2025	39.70	39.70	39.70	39.70	39.70	5.00%	39,545
Dec 29, 2025	37.81	37.81	37.81	37.81	37.81	5.00%	108,290
Dec 26, 2025	33.16	36.01	32.59	36.01	36.01	4.99%	117,082
Dec 24, 2025	35.01	36.90	34.30	34.30	34.30	-4.99%	222,956