BOM:526616 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 6, 2026	46.30	49.00	46.30	46.58	46.58	-0.51%	1,497
Mar 5, 2026	46.30	47.97	45.31	46.82	46.82	0.67%	1,451
Mar 4, 2026	45.95	46.99	45.00	46.51	46.51	2.22%	3,244
Mar 2, 2026	47.29	47.29	45.40	45.50	45.50	-4.37%	3,532
Feb 27, 2026	48.65	49.60	47.02	47.58	47.58	-2.10%	1,928
Feb 26, 2026	49.00	50.50	48.50	48.60	48.60	0.27%	554
Feb 25, 2026	48.90	50.11	48.22	48.47	48.47	-0.74%	3,407
Feb 24, 2026	49.55	50.94	48.20	48.83	48.83	-2.34%	3,074
Feb 23, 2026	50.75	51.99	49.95	50.00	50.00	-1.09%	1,407
Feb 20, 2026	51.05	52.34	50.55	50.55	50.55	-1.00%	2,703
Feb 19, 2026	51.01	52.99	50.28	51.06	51.06	-2.00%	4,060
Feb 18, 2026	55.99	55.99	52.00	52.10	52.10	0.44%	2,088
Feb 17, 2026	52.88	52.89	49.00	51.87	51.87	0.23%	2,950
Feb 16, 2026	53.15	53.15	51.75	51.75	51.75	-2.93%	2,107
Feb 13, 2026	53.95	54.85	52.00	53.31	53.31	-1.26%	368
Feb 12, 2026	52.70	54.47	52.00	53.99	53.99	2.39%	1,110
Feb 11, 2026	54.84	54.84	51.85	52.73	52.73	0.46%	3,837
Feb 10, 2026	53.96	54.89	52.45	52.49	52.49	-1.43%	63,434
Feb 9, 2026	50.00	55.90	50.00	53.25	53.25	9.95%	24,635
Feb 6, 2026	49.10	49.10	47.10	48.43	48.43	0.37%	457
Feb 5, 2026	47.80	49.89	47.80	48.25	48.25	0.29%	1,917
Feb 4, 2026	48.00	48.43	47.66	48.11	48.11	1.65%	327
Feb 3, 2026	45.75	49.98	45.75	47.33	47.33	4.21%	1,172
Feb 2, 2026	46.16	48.37	44.88	45.42	45.42	-4.58%	1,452
Feb 1, 2026	48.59	48.59	46.10	47.60	47.60	1.49%	477
Jan 30, 2026	47.80	47.80	46.00	46.90	46.90	-1.96%	1,597
Jan 29, 2026	47.87	49.67	46.37	47.84	47.84	-0.06%	923
Jan 28, 2026	46.21	47.87	45.55	47.87	47.87	3.55%	323
Jan 27, 2026	49.49	49.49	45.05	46.23	46.23	-2.20%	1,490
Jan 23, 2026	47.60	48.38	47.20	47.27	47.27	0.32%	3,230
Jan 22, 2026	50.69	50.69	45.44	47.12	47.12	0.55%	3,023
Jan 21, 2026	53.65	53.65	46.15	46.86	46.86	-5.75%	8,526
Jan 20, 2026	49.70	52.95	48.21	49.72	49.72	-0.06%	2,816
Jan 19, 2026	51.00	51.40	49.70	49.75	49.75	-3.29%	1,416
Jan 16, 2026	53.99	53.99	50.56	51.44	51.44	-2.32%	1,974
Jan 14, 2026	53.49	53.85	52.20	52.66	52.66	-1.55%	1,871
Jan 13, 2026	52.59	53.69	51.50	53.49	53.49	1.21%	806
Jan 12, 2026	53.65	53.65	52.75	52.85	52.85	1.07%	61
Jan 9, 2026	52.99	53.79	51.00	52.29	52.29	-1.88%	308
Jan 8, 2026	53.97	55.68	51.75	53.29	53.29	-1.26%	2,515
Jan 7, 2026	54.00	54.97	53.60	53.97	53.97	-0.06%	146
Jan 6, 2026	54.85	55.98	53.50	54.00	54.00	-1.50%	1,118
Jan 5, 2026	54.03	56.74	54.00	54.82	54.82	1.46%	1,376
Jan 2, 2026	55.05	56.31	54.03	54.03	54.03	-2.33%	562
Jan 1, 2026	54.85	55.95	53.65	55.32	55.32	0.80%	435
Dec 31, 2025	55.50	55.50	53.60	54.88	54.88	-1.63%	454
Dec 30, 2025	54.95	55.85	54.73	55.79	55.79	1.53%	339
Dec 29, 2025	53.77	54.95	53.05	54.95	54.95	2.19%	216
Dec 26, 2025	53.90	56.75	53.50	53.77	53.77	-0.50%	909
Dec 24, 2025	52.81	54.24	52.81	54.04	54.04	2.33%	715