BOM:526640 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 6, 2026	33.94	33.94	29.03	29.75	29.75	-6.30%	2,000
Mar 5, 2026	31.00	31.97	29.95	31.75	31.75	3.49%	634
Mar 4, 2026	30.00	30.99	28.90	30.68	30.68	2.30%	641
Mar 2, 2026	30.94	30.94	28.78	29.99	29.99	-3.07%	3,292
Feb 27, 2026	31.86	31.86	30.90	30.94	30.94	0.19%	883
Feb 26, 2026	32.00	32.00	30.50	30.88	30.88	-3.02%	1,891
Feb 25, 2026	31.99	31.99	30.98	31.84	31.84	1.73%	637
Feb 24, 2026	32.29	33.46	31.05	31.30	31.30	-3.04%	2,645
Feb 23, 2026	34.90	35.80	31.30	32.28	32.28	-7.51%	7,383
Feb 20, 2026	33.32	34.98	33.32	34.90	34.90	2.65%	204
Feb 19, 2026	35.37	35.37	33.08	34.00	34.00	-	172
Feb 18, 2026	30.71	35.50	30.71	34.00	34.00	0.21%	2,817
Feb 17, 2026	33.90	34.00	33.00	33.93	33.93	-1.51%	471
Feb 16, 2026	33.00	34.45	32.50	34.45	34.45	3.45%	491
Feb 13, 2026	33.80	33.95	32.70	33.30	33.30	-1.48%	2,189
Feb 12, 2026	33.00	34.00	32.00	33.80	33.80	1.41%	1,124
Feb 11, 2026	34.00	34.30	32.41	33.33	33.33	-3.34%	1,908
Feb 10, 2026	33.30	34.85	33.30	34.48	34.48	1.32%	294
Feb 9, 2026	34.89	35.24	32.25	34.03	34.03	1.28%	4,059
Feb 6, 2026	35.06	35.99	33.16	33.60	33.60	-7.54%	3,050
Feb 5, 2026	37.25	37.25	36.00	36.34	36.34	4.64%	306
Feb 4, 2026	35.48	36.20	32.55	34.73	34.73	6.86%	4,373
Feb 3, 2026	33.40	33.40	31.15	32.50	32.50	0.31%	3,063
Feb 2, 2026	33.76	33.76	30.50	32.40	32.40	-4.03%	9,178
Feb 1, 2026	33.39	36.63	33.35	33.76	33.76	-2.46%	976
Jan 30, 2026	34.60	35.93	33.57	34.61	34.61	0.03%	983
Jan 29, 2026	34.22	36.00	33.30	34.60	34.60	0.61%	1,732
Jan 28, 2026	34.90	36.49	33.61	34.39	34.39	-1.60%	1,465
Jan 27, 2026	35.50	35.52	34.01	34.95	34.95	1.75%	521
Jan 23, 2026	36.87	37.88	34.20	34.35	34.35	-6.83%	1,364
Jan 22, 2026	37.99	37.99	33.65	36.87	36.87	7.96%	1,128
Jan 21, 2026	34.95	38.90	34.01	34.15	34.15	-1.87%	1,943
Jan 20, 2026	34.00	36.45	34.00	34.80	34.80	-0.74%	239
Jan 19, 2026	37.64	37.64	34.90	35.06	35.06	-6.88%	5,689
Jan 16, 2026	34.15	37.99	34.15	37.65	37.65	3.15%	911
Jan 14, 2026	36.50	37.90	35.65	36.50	36.50	-	1,965
Jan 13, 2026	35.56	37.68	35.56	36.50	36.50	-1.72%	806
Jan 12, 2026	35.90	37.47	35.25	37.14	37.14	3.20%	2,366
Jan 9, 2026	36.25	38.30	35.10	35.99	35.99	-1.45%	6,178
Jan 8, 2026	38.00	39.96	36.25	36.52	36.52	-3.89%	649
Jan 7, 2026	38.00	38.20	38.00	38.00	38.00	2.01%	794
Jan 6, 2026	37.25	39.49	37.25	37.25	37.25	-	538
Jan 5, 2026	36.60	39.98	36.36	37.25	37.25	-1.84%	1,103
Jan 2, 2026	37.95	38.50	37.52	37.95	37.95	-	1,396
Jan 1, 2026	37.25	37.95	37.25	37.95	37.95	-	2,426
Dec 31, 2025	37.00	38.00	37.00	37.95	37.95	-0.78%	3,404
Dec 30, 2025	36.26	39.98	36.26	38.25	38.25	0.66%	2,620
Dec 29, 2025	37.86	40.97	36.72	38.00	38.00	-0.13%	5,753
Dec 26, 2025	40.48	40.48	38.05	38.05	38.05	-0.57%	465
Dec 24, 2025	39.98	39.98	38.00	38.27	38.27	-2.42%	1,966