BOM:517174 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 6, 2026	29,995.00	30,082.00	29,891.30	29,969.95	29,969.95	0.05%	102
Mar 5, 2026	30,165.90	30,442.45	29,904.05	29,954.40	29,954.40	-0.70%	260
Mar 4, 2026	30,290.95	30,291.00	29,836.05	30,165.90	30,165.90	-0.46%	147
Mar 2, 2026	30,400.05	30,971.95	30,261.00	30,306.80	30,306.80	-2.07%	103
Feb 27, 2026	31,250.35	31,250.35	30,905.00	30,947.40	30,947.40	-0.97%	66
Feb 26, 2026	32,000.00	32,000.00	31,205.25	31,250.35	31,250.35	-0.52%	25
Feb 25, 2026	31,699.95	32,437.40	31,200.00	31,414.95	31,414.95	-0.59%	157
Feb 24, 2026	31,479.95	31,850.85	31,325.80	31,600.65	31,600.65	-0.18%	178
Feb 23, 2026	32,200.00	32,200.00	30,950.00	31,658.45	31,658.45	2.49%	266
Feb 20, 2026	31,058.30	31,209.05	30,841.00	30,890.55	30,890.55	-0.54%	64
Feb 19, 2026	31,384.15	31,495.95	31,004.60	31,058.30	31,058.30	-1.04%	143
Feb 18, 2026	31,623.70	31,623.70	31,310.00	31,384.15	31,384.15	-0.01%	116
Feb 17, 2026	31,200.00	31,563.00	31,105.00	31,388.25	31,388.25	0.63%	45
Feb 16, 2026	32,998.95	32,998.95	30,921.30	31,191.35	31,191.35	-0.54%	140
Feb 13, 2026	31,690.00	31,690.00	31,229.10	31,360.00	31,360.00	-1.50%	103
Feb 12, 2026	32,035.65	32,093.45	31,733.65	31,838.80	31,838.80	-1.32%	151
Feb 11, 2026	32,320.80	32,496.65	31,995.00	32,264.55	32,264.55	0.27%	57
Feb 10, 2026	32,519.05	32,698.35	32,110.00	32,176.70	32,176.70	-0.96%	96
Feb 9, 2026	32,500.00	32,700.00	32,023.60	32,490.00	32,490.00	1.61%	194
Feb 6, 2026	32,335.00	32,925.15	31,874.05	31,976.60	31,976.60	-1.64%	181
Feb 5, 2026	33,005.85	33,005.85	32,428.35	32,510.65	32,510.65	-1.50%	44
Feb 4, 2026	33,600.45	33,600.45	32,900.00	33,005.85	33,005.85	-2.24%	84
Feb 3, 2026	33,501.40	34,595.00	33,370.65	33,762.85	33,762.85	0.30%	298
Feb 2, 2026	32,960.00	33,900.00	32,315.45	33,663.10	33,663.10	2.13%	215
Feb 1, 2026	33,938.80	33,938.80	32,781.45	32,959.60	32,959.60	-1.59%	197
Jan 30, 2026	32,280.00	34,313.30	32,280.00	33,492.60	33,492.60	3.94%	4,284
Jan 29, 2026	31,502.35	32,637.95	31,400.10	32,222.70	32,222.70	2.11%	1,389
Jan 28, 2026	30,660.00	31,657.20	30,660.00	31,558.00	31,558.00	2.44%	2,773
Jan 27, 2026	31,500.00	31,500.00	30,700.00	30,805.65	30,805.65	-1.81%	1,098
Jan 23, 2026	32,949.75	32,949.75	31,200.00	31,372.20	31,372.20	-3.04%	169
Jan 22, 2026	33,777.40	33,777.40	32,305.05	32,355.40	32,355.40	-3.24%	151
Jan 21, 2026	33,552.55	34,150.70	33,300.00	33,438.85	33,438.85	0.07%	166
Jan 20, 2026	33,580.00	34,250.00	33,315.00	33,414.25	33,414.25	-0.65%	211
Jan 19, 2026	33,981.35	34,050.30	33,535.15	33,634.25	33,634.25	-1.02%	174
Jan 16, 2026	33,699.45	34,055.00	33,348.15	33,981.35	33,981.35	1.35%	74
Jan 14, 2026	33,291.85	33,650.05	33,150.00	33,529.10	33,529.10	0.71%	89
Jan 13, 2026	33,500.00	33,500.00	33,170.00	33,291.85	33,291.85	0.23%	244
Jan 12, 2026	33,400.00	33,452.30	32,990.95	33,214.10	33,214.10	-0.95%	7,168
Jan 9, 2026	33,212.05	33,790.00	33,200.00	33,531.65	33,531.65	-0.57%	95
Jan 8, 2026	34,215.05	34,300.00	33,660.05	33,724.05	33,724.05	-1.11%	82
Jan 7, 2026	34,090.00	34,228.25	33,950.00	34,101.80	34,101.80	-0.37%	17,047
Jan 6, 2026	34,001.05	34,385.00	34,001.05	34,228.25	34,228.25	0.06%	12,136
Jan 5, 2026	33,501.55	34,977.50	33,501.55	34,209.30	34,209.30	1.82%	279
Jan 2, 2026	33,150.00	33,717.10	33,150.00	33,598.70	33,598.70	1.73%	100
Jan 1, 2026	32,830.00	33,150.00	32,830.00	33,027.15	33,027.15	0.61%	105
Dec 31, 2025	33,037.65	33,047.05	32,750.00	32,826.65	32,826.65	-0.54%	183
Dec 30, 2025	32,963.45	33,047.05	32,869.85	33,006.15	33,006.15	0.13%	92
Dec 29, 2025	33,021.90	33,123.90	32,810.00	32,963.85	32,963.85	-0.18%	162
Dec 26, 2025	33,418.60	33,418.60	32,903.00	33,021.90	33,021.90	-0.53%	96
Dec 24, 2025	33,354.75	33,495.00	33,150.00	33,197.35	33,197.35	-0.47%	113