BOM:512399 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 6, 2026	34.30	36.78	34.30	35.03	35.03	-	90,013
Mar 5, 2026	36.89	36.89	35.00	35.03	35.03	-1.82%	13,733
Mar 4, 2026	35.01	36.69	34.65	35.68	35.68	0.90%	24,212
Mar 2, 2026	36.30	37.70	35.10	35.36	35.36	-2.80%	14,591
Feb 27, 2026	36.30	38.65	34.98	36.38	36.38	-1.20%	194,438
Feb 26, 2026	37.50	38.41	36.35	36.82	36.82	-1.81%	33,476
Feb 25, 2026	37.06	38.20	37.06	37.50	37.50	1.21%	14,125
Feb 24, 2026	36.63	37.99	36.63	37.05	37.05	-2.50%	12,254
Feb 23, 2026	38.55	38.91	37.55	38.00	38.00	-0.45%	5,882
Feb 20, 2026	39.50	39.50	38.00	38.17	38.17	-2.65%	27,628
Feb 19, 2026	38.55	40.00	38.55	39.21	39.21	-1.51%	32,729
Feb 18, 2026	40.00	41.00	39.11	39.81	39.81	0.50%	41,383
Feb 17, 2026	39.10	40.80	37.91	39.61	39.61	-0.73%	159,663
Feb 16, 2026	39.00	39.90	37.80	39.90	39.90	5.00%	52,700
Feb 13, 2026	37.92	39.00	37.92	38.00	38.00	-	6,573
Feb 12, 2026	38.50	39.65	37.72	38.00	38.00	-1.12%	61,443
Feb 11, 2026	39.88	41.00	38.00	38.43	38.43	-3.59%	86,399
Feb 10, 2026	38.00	39.90	38.00	39.86	39.86	4.89%	77,508
Feb 9, 2026	37.00	38.79	37.00	38.00	38.00	-0.39%	27,384
Feb 6, 2026	38.52	38.95	36.55	38.15	38.15	1.03%	40,172
Feb 5, 2026	39.50	39.50	37.75	37.76	37.76	-1.18%	53,695
Feb 4, 2026	38.65	39.99	38.10	38.21	38.21	-3.51%	21,448
Feb 3, 2026	38.50	40.60	38.50	39.60	39.60	0.84%	39,312
Feb 2, 2026	40.38	41.00	39.25	39.27	39.27	-0.81%	15,224
Feb 1, 2026	41.49	41.49	39.20	39.59	39.59	-1.00%	9,230
Jan 30, 2026	39.62	41.01	39.25	39.99	39.99	-1.91%	92,395
Jan 29, 2026	41.00	41.99	40.74	40.77	40.77	-0.56%	59,164
Jan 28, 2026	41.10	41.75	40.99	41.00	41.00	-0.10%	32,499
Jan 27, 2026	42.00	43.00	40.99	41.04	41.04	-0.77%	93,160
Jan 23, 2026	42.00	42.50	40.80	41.36	41.36	0.90%	130,378
Jan 22, 2026	41.66	41.66	40.75	40.99	40.99	3.30%	278,431
Jan 21, 2026	40.00	40.00	38.12	39.68	39.68	0.76%	54,956
Jan 20, 2026	38.66	39.50	38.55	39.38	39.38	1.36%	9,962
Jan 19, 2026	38.98	39.45	37.25	38.85	38.85	1.97%	19,813
Jan 16, 2026	37.20	39.57	37.20	38.10	38.10	-0.63%	8,619
Jan 14, 2026	39.79	39.80	38.01	38.34	38.34	0.76%	5,599
Jan 13, 2026	36.39	38.49	36.39	38.05	38.05	1.01%	7,214
Jan 12, 2026	38.28	39.90	36.37	37.67	37.67	-1.59%	17,504
Jan 9, 2026	39.30	40.49	38.10	38.28	38.28	-2.57%	21,432
Jan 8, 2026	40.67	40.67	38.29	39.29	39.29	1.42%	11,670
Jan 7, 2026	38.50	38.99	37.51	38.74	38.74	2.41%	4,980
Jan 6, 2026	37.71	38.83	37.71	37.83	37.83	-1.46%	11,608
Jan 5, 2026	39.00	40.20	38.25	38.39	38.39	-2.59%	15,793
Jan 2, 2026	38.31	39.80	38.31	39.41	39.41	2.87%	15,585
Jan 1, 2026	39.74	39.74	37.80	38.31	38.31	-0.34%	3,660
Dec 31, 2025	36.50	38.90	36.50	38.44	38.44	3.28%	11,180
Dec 30, 2025	38.50	39.57	36.60	37.22	37.22	-3.30%	46,602
Dec 29, 2025	37.39	38.60	37.39	38.49	38.49	-0.44%	9,707
Dec 26, 2025	39.84	39.84	38.06	38.66	38.66	-1.02%	86,106
Dec 24, 2025	39.51	40.85	38.62	39.06	39.06	-1.14%	70,585