BOM:524520 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 6, 2026	82.99	84.82	82.80	83.01	83.01	0.35%	51,063
Mar 5, 2026	81.25	83.40	81.25	82.72	82.72	1.08%	73,294
Mar 4, 2026	82.00	83.87	78.10	81.84	81.84	-0.20%	122,064
Mar 2, 2026	82.00	85.00	80.00	82.00	82.00	-4.30%	212,171
Feb 27, 2026	87.50	89.99	85.10	85.68	85.68	-0.42%	59,357
Feb 26, 2026	88.00	89.90	85.42	86.04	86.04	-2.09%	54,841
Feb 25, 2026	84.56	89.78	83.14	87.88	87.88	4.43%	195,387
Feb 24, 2026	82.81	84.60	82.25	84.15	84.15	2.06%	68,748
Feb 23, 2026	84.96	85.22	82.02	82.45	82.45	-2.47%	63,127
Feb 20, 2026	82.90	85.00	81.60	84.54	84.54	2.27%	79,532
Feb 19, 2026	84.85	84.85	81.80	82.66	82.66	0.60%	42,652
Feb 18, 2026	85.60	85.60	81.00	82.17	82.17	-2.49%	97,054
Feb 17, 2026	81.00	84.87	81.00	84.27	84.27	1.58%	63,364
Feb 16, 2026	84.65	86.40	81.60	82.96	82.96	-1.96%	70,032
Feb 13, 2026	87.35	87.77	83.20	84.62	84.62	-3.13%	103,265
Feb 12, 2026	88.70	88.99	85.42	87.35	87.35	0.13%	185,705
Feb 11, 2026	80.83	91.24	80.00	87.24	87.24	8.91%	535,552
Feb 10, 2026	80.30	80.95	78.90	80.10	80.10	-0.19%	62,299
Feb 9, 2026	78.46	80.82	78.00	80.25	80.25	2.28%	76,220
Feb 6, 2026	77.09	79.00	74.90	78.46	78.46	1.78%	53,580
Feb 5, 2026	78.50	78.50	76.42	77.09	77.09	-0.31%	63,585
Feb 4, 2026	73.91	79.00	73.91	77.33	77.33	4.63%	90,316
Feb 3, 2026	75.00	76.25	73.50	73.91	73.91	-0.15%	83,851
Feb 2, 2026	75.05	76.00	73.95	74.02	74.02	-1.11%	36,861
Feb 1, 2026	74.01	76.48	74.00	74.85	74.85	0.12%	37,397
Jan 30, 2026	77.50	77.50	73.55	74.76	74.76	-1.85%	84,292
Jan 29, 2026	75.15	77.50	75.00	76.17	76.17	1.38%	45,301
Jan 28, 2026	78.00	79.42	70.51	75.13	75.13	-4.27%	266,052
Jan 27, 2026	90.00	90.00	76.25	78.48	78.48	1.99%	67,488
Jan 23, 2026	80.02	81.42	76.02	76.95	76.95	-3.12%	50,905
Jan 22, 2026	81.00	81.31	78.62	79.43	79.43	0.05%	34,665
Jan 21, 2026	75.51	81.70	75.51	79.39	79.39	3.71%	126,650
Jan 20, 2026	81.41	82.87	75.00	76.55	76.55	-5.67%	133,848
Jan 19, 2026	84.30	85.50	80.80	81.15	81.15	-3.65%	83,565
Jan 16, 2026	83.60	84.80	82.65	84.22	84.22	0.92%	55,948
Jan 14, 2026	83.15	84.89	83.00	83.45	83.45	-0.60%	45,676
Jan 13, 2026	85.57	86.12	82.85	83.95	83.95	-1.26%	79,322
Jan 12, 2026	86.44	87.50	82.02	85.02	85.02	-1.15%	126,259
Jan 9, 2026	85.31	88.64	85.31	86.01	86.01	0.82%	110,421
Jan 8, 2026	90.99	91.45	84.55	85.31	85.31	-5.48%	151,249
Jan 7, 2026	91.90	92.00	88.12	90.26	90.26	-0.06%	223,085
Jan 6, 2026	87.80	92.90	87.55	90.31	90.31	4.09%	399,921
Jan 5, 2026	86.00	87.60	85.00	86.76	86.76	1.50%	233,286
Jan 2, 2026	80.25	86.30	80.25	85.48	85.48	6.68%	354,048
Jan 1, 2026	77.80	81.90	76.11	80.13	80.13	5.84%	238,996
Dec 31, 2025	77.00	77.80	75.00	75.71	75.71	-1.25%	43,298
Dec 30, 2025	74.80	77.40	74.63	76.67	76.67	1.79%	34,159
Dec 29, 2025	77.20	77.99	74.80	75.32	75.32	-2.79%	35,272
Dec 26, 2025	77.98	78.57	76.62	77.48	77.48	0.38%	37,371
Dec 24, 2025	77.42	77.81	76.02	77.19	77.19	0.12%	23,510