BOM:522105 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	29.94	29.94	25.35	26.88	26.88	-8.45%	149,314
Mar 25, 2026	29.69	30.27	28.50	29.36	29.36	-0.84%	71,827
Mar 24, 2026	28.74	30.03	27.57	29.61	29.61	5.26%	87,185
Mar 23, 2026	29.80	29.80	27.40	28.13	28.13	-5.67%	139,056
Mar 20, 2026	29.94	30.29	29.70	29.82	29.82	1.64%	51,268
Mar 19, 2026	30.00	30.01	29.00	29.34	29.34	-2.13%	75,109
Mar 18, 2026	30.44	32.03	29.80	29.98	29.98	-0.13%	214,109
Mar 17, 2026	29.58	30.50	29.58	30.02	30.02	0.47%	72,856
Mar 16, 2026	32.02	32.02	29.50	29.88	29.88	-4.81%	47,545
Mar 13, 2026	32.89	32.89	31.02	31.39	31.39	-2.39%	40,550
Mar 12, 2026	31.62	32.96	30.50	32.16	32.16	1.71%	40,143
Mar 11, 2026	32.28	33.00	31.51	31.62	31.62	-2.04%	28,652
Mar 10, 2026	30.58	32.50	30.50	32.28	32.28	6.08%	59,953
Mar 9, 2026	31.94	31.94	30.40	30.43	30.43	-4.61%	53,943
Mar 6, 2026	32.20	32.20	31.32	31.90	31.90	0.79%	82,850
Mar 5, 2026	31.70	32.45	31.34	31.65	31.65	-0.47%	56,297
Mar 4, 2026	32.36	33.00	30.10	31.80	31.80	-2.60%	47,853
Mar 2, 2026	32.63	33.30	29.95	32.65	32.65	-2.33%	49,953
Feb 27, 2026	33.56	33.90	33.00	33.43	33.43	-2.54%	38,140
Feb 26, 2026	34.17	35.20	33.56	34.30	34.30	0.59%	11,958
Feb 25, 2026	34.26	35.75	33.80	34.10	34.10	-1.98%	31,504
Feb 24, 2026	34.58	35.00	34.20	34.79	34.79	0.43%	15,666
Feb 23, 2026	34.08	35.20	34.08	34.64	34.64	1.64%	12,129
Feb 20, 2026	35.44	35.44	33.53	34.08	34.08	-2.68%	25,263
Feb 19, 2026	34.30	36.10	34.30	35.02	35.02	2.10%	46,828
Feb 18, 2026	35.93	35.93	34.00	34.30	34.30	-2.17%	42,473
Feb 17, 2026	35.40	36.87	34.01	35.06	35.06	-0.96%	41,171
Feb 16, 2026	37.53	37.88	34.00	35.40	35.40	-10.65%	125,532
Feb 13, 2026	42.20	42.20	37.60	39.62	39.62	-3.97%	72,662
Feb 12, 2026	39.47	41.99	39.00	41.26	41.26	7.11%	141,002
Feb 11, 2026	37.87	39.10	35.10	38.52	38.52	3.46%	68,081
Feb 10, 2026	37.49	37.99	36.20	37.23	37.23	2.93%	133,689
Feb 9, 2026	34.94	37.37	34.30	36.17	36.17	4.48%	111,869
Feb 6, 2026	34.76	34.90	33.80	34.62	34.62	-0.40%	10,562
Feb 5, 2026	34.00	34.99	34.00	34.76	34.76	1.13%	12,461
Feb 4, 2026	32.81	34.90	32.81	34.37	34.37	1.45%	47,318
Feb 3, 2026	34.30	34.30	32.77	33.88	33.88	7.08%	58,497
Feb 2, 2026	31.40	32.75	31.31	31.64	31.64	1.22%	55,623
Feb 1, 2026	33.04	33.04	31.00	31.26	31.26	-4.93%	103,964
Jan 30, 2026	33.95	33.95	32.50	32.88	32.88	-0.51%	39,832
Jan 29, 2026	33.30	34.70	32.70	33.05	33.05	1.50%	91,235
Jan 28, 2026	31.30	33.44	29.87	32.56	32.56	4.56%	1,061,679
Jan 27, 2026	38.89	38.89	30.76	31.14	31.14	-19.01%	791,483
Jan 23, 2026	39.50	41.00	38.10	38.45	38.45	-3.68%	77,631
Jan 22, 2026	42.75	42.75	39.39	39.92	39.92	0.08%	36,490
Jan 21, 2026	41.56	41.56	38.50	39.89	39.89	-3.04%	49,855
Jan 20, 2026	43.60	43.60	40.50	41.14	41.14	-2.37%	28,598
Jan 19, 2026	43.85	44.90	41.51	42.14	42.14	-3.66%	20,647
Jan 16, 2026	41.87	48.00	41.87	43.74	43.74	4.47%	61,985
Jan 14, 2026	44.70	44.70	40.30	41.87	41.87	-3.08%	41,136