BOM:523269 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 5, 2026	54.07	54.11	52.79	53.95	53.95	1.77%	2,764
Mar 4, 2026	54.00	54.11	52.32	53.01	53.01	-0.56%	3,389
Mar 2, 2026	49.31	54.45	49.30	53.31	53.31	-2.45%	4,927
Feb 27, 2026	54.60	55.78	54.00	54.65	54.65	-0.02%	3,857
Feb 26, 2026	55.28	55.73	54.49	54.66	54.66	-0.71%	1,850
Feb 25, 2026	59.80	59.80	55.00	55.05	55.05	-0.45%	3,419
Feb 24, 2026	55.36	55.63	54.30	55.30	55.30	-0.07%	687
Feb 23, 2026	55.23	55.98	55.23	55.34	55.34	0.20%	2,569
Feb 20, 2026	55.39	55.68	54.97	55.23	55.23	0.24%	1,189
Feb 19, 2026	54.12	56.08	54.12	55.10	55.10	-0.63%	1,233
Feb 18, 2026	55.93	56.70	55.30	55.45	55.45	-1.72%	3,146
Feb 17, 2026	55.56	56.73	55.56	56.42	56.42	1.62%	3,686
Feb 16, 2026	56.94	56.94	55.40	55.52	55.52	-0.07%	3,224
Feb 13, 2026	55.22	57.00	55.22	55.56	55.56	-0.54%	948
Feb 12, 2026	56.50	56.75	55.84	55.86	55.86	-1.34%	746
Feb 11, 2026	57.20	57.20	55.64	56.62	56.62	-0.84%	3,518
Feb 10, 2026	56.82	57.68	56.82	57.10	57.10	-0.42%	625
Feb 9, 2026	54.98	57.40	54.98	57.34	57.34	2.21%	2,159
Feb 6, 2026	56.04	57.85	55.45	56.10	56.10	-0.66%	795
Feb 5, 2026	55.90	56.79	55.90	56.47	56.47	-0.21%	449
Feb 4, 2026	56.15	57.11	56.00	56.59	56.59	-0.23%	4,904
Feb 3, 2026	55.51	56.72	55.16	56.72	56.72	3.83%	2,135
Feb 2, 2026	60.00	60.00	54.10	54.63	54.63	-1.97%	3,034
Feb 1, 2026	55.51	57.46	54.99	55.73	55.73	-1.76%	4,011
Jan 30, 2026	57.40	57.40	55.50	56.73	56.73	-1.13%	2,302
Jan 29, 2026	57.55	58.00	57.05	57.38	56.38	0.12%	4,614
Jan 28, 2026	54.11	58.50	54.11	57.31	56.31	1.00%	7,662
Jan 27, 2026	57.49	58.00	54.87	56.74	55.75	-8.26%	17,699
Jan 23, 2026	62.50	65.52	60.08	61.85	60.77	3.01%	32,705
Jan 22, 2026	60.20	60.81	59.72	60.04	58.99	0.64%	7,486
Jan 21, 2026	60.57	61.20	58.15	59.66	58.62	-1.19%	12,988
Jan 20, 2026	61.13	61.93	59.62	60.38	59.33	-0.17%	28,624
Jan 19, 2026	54.79	61.69	54.01	60.48	59.43	10.39%	42,608
Jan 16, 2026	54.51	55.54	54.51	54.79	53.84	-0.89%	3,408
Jan 14, 2026	65.00	65.00	55.00	55.28	54.32	0.78%	1,150
Jan 13, 2026	54.75	55.40	54.75	54.85	53.89	0.24%	2,952
Jan 12, 2026	54.99	55.65	54.25	54.72	53.77	-1.58%	2,496
Jan 9, 2026	56.71	56.89	54.73	55.60	54.63	-1.68%	5,741
Jan 8, 2026	55.50	57.00	55.50	56.55	55.56	-0.67%	1,527
Jan 7, 2026	54.01	57.44	54.01	56.93	55.94	0.30%	1,199
Jan 6, 2026	54.01	57.21	54.01	56.76	55.77	-1.01%	2,476
Jan 5, 2026	58.16	58.36	52.51	57.34	56.34	-1.36%	11,063
Jan 2, 2026	59.30	59.30	57.00	58.13	57.12	-0.07%	2,040
Jan 1, 2026	59.60	59.60	57.95	58.17	57.16	-0.56%	2,573
Dec 31, 2025	57.74	58.78	57.74	58.50	57.48	1.65%	3,544
Dec 30, 2025	58.06	58.50	57.01	57.55	56.55	-0.62%	1,681
Dec 29, 2025	66.50	66.50	57.26	57.91	56.90	-1.16%	6,896
Dec 26, 2025	59.00	59.00	58.12	58.59	57.57	2.38%	6,137
Dec 24, 2025	59.30	59.30	57.07	57.23	56.23	-0.95%	1,433
Dec 23, 2025	57.50	58.00	57.00	57.78	56.77	0.49%	1,451