BOM:524412 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 6, 2026	72.01	75.13	69.96	70.48	70.48	-3.23%	2,336
Mar 5, 2026	72.41	73.49	71.40	72.83	72.83	6.23%	7,474
Mar 4, 2026	65.10	70.28	65.10	68.56	68.56	-2.42%	5,158
Mar 2, 2026	70.06	73.95	69.38	70.26	70.26	-8.84%	3,826
Feb 27, 2026	77.99	78.32	75.59	77.07	77.07	-1.71%	6,022
Feb 26, 2026	73.05	78.54	73.05	78.41	78.41	9.82%	7,333
Feb 25, 2026	74.00	77.32	71.00	71.40	71.40	-5.00%	5,494
Feb 24, 2026	79.99	79.99	72.60	75.16	75.16	-6.82%	13,520
Feb 23, 2026	86.29	86.29	79.65	80.66	80.66	2.32%	56,967
Feb 20, 2026	71.60	78.84	71.44	78.83	78.83	9.97%	15,920
Feb 19, 2026	70.97	71.87	69.23	71.68	71.68	1.46%	2,457
Feb 18, 2026	69.73	71.50	67.09	70.65	70.65	6.16%	4,929
Feb 17, 2026	65.14	67.73	64.63	66.55	66.55	-0.02%	3,178
Feb 16, 2026	69.97	69.97	64.39	66.56	66.56	-1.00%	816
Feb 13, 2026	71.45	71.45	66.94	67.23	67.23	-4.50%	1,573
Feb 12, 2026	66.01	70.95	66.01	70.40	70.40	4.39%	2,398
Feb 11, 2026	68.45	68.45	64.00	67.44	67.44	3.75%	2,957
Feb 10, 2026	69.56	69.56	64.70	65.00	65.00	-6.96%	1,596
Feb 9, 2026	67.35	70.27	67.35	69.86	69.86	3.97%	4,134
Feb 6, 2026	65.56	67.46	64.19	67.19	67.19	1.76%	451
Feb 5, 2026	64.00	67.70	62.28	66.03	66.03	4.73%	2,185
Feb 4, 2026	62.02	64.75	62.02	63.05	63.05	-2.87%	2,835
Feb 3, 2026	65.00	65.67	64.00	64.91	64.91	2.75%	492
Feb 2, 2026	67.38	67.38	62.63	63.17	63.17	-4.17%	6,329
Feb 1, 2026	65.92	65.93	65.92	65.92	65.92	-4.99%	2,212
Jan 30, 2026	68.06	69.64	68.05	69.38	69.38	-3.14%	2,710
Jan 29, 2026	70.15	72.83	69.21	71.63	71.63	0.76%	8,779
Jan 28, 2026	68.27	71.09	67.65	71.09	71.09	4.99%	7,372
Jan 27, 2026	68.01	70.19	67.00	67.71	67.71	-1.61%	56,553
Jan 23, 2026	65.27	68.83	65.27	68.82	68.82	4.97%	3,027
Jan 22, 2026	65.40	65.73	63.90	65.56	65.56	0.85%	5,646
Jan 21, 2026	62.09	65.30	62.09	65.01	65.01	4.37%	5,006
Jan 20, 2026	61.16	63.35	61.16	62.29	62.29	-0.13%	3,024
Jan 19, 2026	63.40	63.67	61.85	62.37	62.37	-2.99%	5,674
Jan 16, 2026	65.50	65.50	63.50	64.29	64.29	0.59%	3,702
Jan 14, 2026	65.08	65.40	62.75	63.91	63.91	-1.96%	8,860
Jan 13, 2026	65.62	66.14	64.00	65.19	65.19	-1.48%	2,570
Jan 12, 2026	69.65	69.65	66.17	66.17	66.17	-5.00%	2,989
Jan 9, 2026	66.82	70.20	66.08	69.65	69.65	4.17%	10,012
Jan 8, 2026	71.20	71.20	66.07	66.86	66.86	-3.85%	56,923
Jan 7, 2026	68.60	69.65	66.16	69.54	69.54	4.82%	15,988
Jan 6, 2026	68.03	68.03	66.31	66.34	66.34	-2.48%	2,526
Jan 5, 2026	63.61	68.12	63.61	68.03	68.03	2.83%	1,759
Jan 2, 2026	66.60	66.97	65.28	66.16	66.16	-2.20%	3,348
Jan 1, 2026	67.43	67.91	65.62	67.65	67.65	-0.04%	7,349
Dec 31, 2025	68.59	68.85	67.00	67.68	67.68	-0.32%	29,970
Dec 30, 2025	67.06	68.87	65.71	67.90	67.90	1.57%	3,155
Dec 29, 2025	67.25	69.46	66.85	66.85	66.85	-4.99%	25,858
Dec 26, 2025	68.50	72.19	68.50	70.36	70.36	-2.37%	13,209
Dec 24, 2025	71.96	73.32	71.52	72.07	72.07	1.29%	6,338