BOM:522105 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jan 13, 2026	45.99	45.99	43.00	43.20	43.20	-2.24%	10,272
Jan 12, 2026	41.56	48.00	40.55	44.19	44.19	5.79%	47,068
Jan 9, 2026	42.60	43.70	41.56	41.77	41.77	-2.16%	36,729
Jan 8, 2026	42.66	43.74	42.50	42.69	42.69	-1.34%	27,293
Jan 7, 2026	43.50	44.00	43.02	43.27	43.27	0.93%	5,311
Jan 6, 2026	43.20	44.90	42.50	42.87	42.87	-1.38%	26,859
Jan 5, 2026	44.57	44.95	43.11	43.47	43.47	-2.47%	21,706
Jan 2, 2026	44.30	44.84	44.00	44.57	44.57	1.64%	12,749
Jan 1, 2026	43.07	44.60	41.75	43.85	43.85	0.99%	54,403
Dec 31, 2025	43.56	44.30	43.00	43.42	43.42	0.39%	18,869
Dec 30, 2025	43.99	44.00	43.10	43.25	43.25	-0.57%	23,429
Dec 29, 2025	44.16	44.90	43.25	43.50	43.50	-1.25%	32,785
Dec 26, 2025	46.00	46.30	43.21	44.05	44.05	-3.02%	32,378
Dec 24, 2025	45.10	46.74	45.00	45.42	45.42	-0.70%	16,740