BOM:523862 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 6, 2026	31.09	31.09	28.71	29.56	29.56	-2.15%	1,351
Mar 5, 2026	30.26	32.00	29.34	30.21	30.21	-2.17%	491
Mar 4, 2026	30.99	30.99	29.75	30.88	30.88	-1.37%	248
Mar 2, 2026	29.50	31.32	29.17	31.31	31.31	1.99%	2,868
Feb 27, 2026	29.31	30.75	29.01	30.70	30.70	4.74%	2,436
Feb 26, 2026	30.70	30.70	29.23	29.31	29.31	-4.53%	1,639
Feb 25, 2026	29.39	30.70	28.00	30.70	30.70	4.17%	3,363
Feb 24, 2026	29.00	29.47	28.10	29.47	29.47	-0.03%	399
Feb 23, 2026	30.00	30.10	27.40	29.48	29.48	2.36%	1,780
Feb 20, 2026	28.70	30.00	28.70	28.80	28.80	-4.64%	375
Feb 19, 2026	29.80	30.20	29.80	30.20	30.20	-2.04%	22
Feb 18, 2026	30.07	31.55	28.82	30.83	30.83	2.53%	425
Feb 17, 2026	30.50	30.50	29.10	30.07	30.07	-1.80%	170
Feb 16, 2026	29.55	31.18	28.51	30.62	30.62	2.58%	6,358
Feb 13, 2026	29.80	29.89	28.88	29.85	29.85	-1.81%	4,635
Feb 12, 2026	31.99	31.99	30.40	30.40	30.40	-4.97%	4,545
Feb 11, 2026	32.59	32.59	31.99	31.99	31.99	-1.99%	34
Feb 10, 2026	30.59	32.72	29.70	32.64	32.64	4.58%	4,901
Feb 9, 2026	30.78	32.00	30.78	31.21	31.21	1.40%	2,014
Feb 6, 2026	30.80	30.80	29.56	30.78	30.78	-0.19%	143
Feb 5, 2026	29.50	30.88	28.20	30.84	30.84	4.05%	5,988
Feb 4, 2026	30.50	30.50	29.64	29.64	29.64	-5.00%	7,192
Feb 3, 2026	33.10	34.30	31.15	31.20	31.20	-4.82%	2,230
Feb 2, 2026	34.49	34.49	32.78	32.78	32.78	-4.99%	1,329
Feb 1, 2026	33.57	35.05	32.51	34.50	34.50	3.26%	1,075
Jan 30, 2026	33.35	33.41	33.10	33.41	33.41	5.00%	2,159
Jan 29, 2026	30.80	31.82	30.78	31.82	31.82	4.98%	3,949
Jan 28, 2026	31.65	32.90	30.10	30.31	30.31	-4.23%	3,072
Jan 27, 2026	33.31	33.31	31.65	31.65	31.65	-4.98%	4,150
Jan 23, 2026	31.93	33.50	31.93	33.31	33.31	4.39%	9,256
Jan 22, 2026	28.90	31.94	28.90	31.91	31.91	4.90%	2,024
Jan 21, 2026	31.21	31.21	30.42	30.42	30.42	-5.00%	7,707
Jan 20, 2026	34.37	34.37	32.02	32.02	32.02	-4.99%	2,790
Jan 19, 2026	34.67	35.60	33.63	33.70	33.70	-4.75%	1,733
Jan 16, 2026	36.00	36.00	35.38	35.38	35.38	-4.99%	2,169
Jan 14, 2026	39.50	39.50	35.76	37.24	37.24	-1.01%	5,883
Jan 13, 2026	37.62	37.62	37.62	37.62	37.62	5.00%	1,431
Jan 12, 2026	35.80	35.83	35.80	35.83	35.83	4.98%	4,013
Jan 9, 2026	32.50	34.13	32.50	34.13	34.13	4.98%	3,226
Jan 8, 2026	34.25	34.25	32.49	32.51	32.51	-4.94%	6,037
Jan 7, 2026	34.55	35.49	34.20	34.20	34.20	-5.00%	3,448
Jan 6, 2026	35.26	37.53	35.20	36.00	36.00	-2.83%	8,984
Jan 5, 2026	38.54	38.54	36.99	37.05	37.05	-4.83%	7,688
Jan 2, 2026	38.00	39.86	37.02	38.93	38.93	0.88%	3,732
Jan 1, 2026	39.62	41.08	38.00	38.59	38.59	-2.60%	2,345
Dec 31, 2025	40.79	41.29	38.25	39.62	39.62	-0.93%	2,884
Dec 30, 2025	40.10	40.94	37.81	39.99	39.99	0.50%	12,545
Dec 29, 2025	38.55	41.95	38.55	39.79	39.79	-1.92%	11,212
Dec 26, 2025	42.60	42.60	40.52	40.57	40.57	-4.88%	5,796
Dec 24, 2025	41.50	42.85	40.03	42.65	42.65	2.77%	515