BOM:530141 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 9, 2026	32.00	32.87	32.00	32.87	32.87	-13.04%	52
Mar 6, 2026	32.40	37.80	30.81	37.80	37.80	10.08%	51
Mar 2, 2026	38.24	38.24	32.16	34.34	34.34	-8.40%	4,420
Feb 27, 2026	39.76	39.76	37.49	37.49	37.49	1.46%	7
Feb 26, 2026	37.00	37.00	32.50	36.95	36.95	-2.64%	359
Feb 25, 2026	38.70	38.70	31.36	37.95	37.95	-1.94%	1,103
Feb 24, 2026	34.39	38.94	34.00	38.70	38.70	12.53%	703
Feb 23, 2026	37.25	37.25	31.00	34.39	34.39	-7.68%	14
Feb 20, 2026	32.80	38.79	30.21	37.25	37.25	5.29%	450
Feb 19, 2026	35.00	43.79	34.00	35.38	35.38	-6.33%	1,351
Feb 18, 2026	39.59	39.59	34.52	37.77	37.77	-5.22%	626
Feb 17, 2026	36.72	39.85	36.72	39.85	39.85	8.38%	2
Feb 16, 2026	32.61	38.80	32.61	36.77	36.77	-3.44%	2,113
Feb 13, 2026	36.12	39.20	35.75	38.08	38.08	7.54%	1,072
Feb 12, 2026	39.99	42.41	35.38	35.41	35.41	0.14%	2,674
Feb 11, 2026	39.60	40.00	32.75	35.36	35.36	-11.60%	721
Feb 10, 2026	38.45	41.00	36.45	40.00	40.00	6.61%	983
Feb 9, 2026	36.50	41.00	36.00	37.52	37.52	8.82%	618
Feb 6, 2026	34.49	34.49	27.62	34.48	34.48	-0.03%	532
Feb 5, 2026	34.49	34.49	34.49	34.49	34.49	-0.61%	23
Feb 4, 2026	36.70	36.70	34.70	34.70	34.70	-0.86%	22
Feb 3, 2026	36.71	36.71	34.79	35.00	35.00	-1.74%	483
Feb 2, 2026	35.89	35.89	30.30	35.62	35.62	6.26%	52
Feb 1, 2026	34.99	36.35	32.87	33.52	33.52	-8.11%	428
Jan 30, 2026	34.00	36.92	34.00	36.48	36.48	7.07%	169
Jan 29, 2026	34.00	36.64	34.00	34.07	34.07	-1.96%	2,553
Jan 28, 2026	39.97	39.97	34.00	34.75	34.75	-4.90%	111
Jan 27, 2026	36.54	36.54	36.54	36.54	36.54	-	100
Jan 23, 2026	36.55	36.55	36.54	36.54	36.54	-0.03%	18
Jan 22, 2026	36.49	37.00	36.49	36.55	36.55	-1.83%	1,840
Jan 21, 2026	36.50	37.23	35.77	37.23	37.23	2.00%	108
Jan 20, 2026	38.85	42.31	35.00	36.50	36.50	-5.22%	1,115
Jan 19, 2026	35.06	38.51	35.06	38.51	38.51	10.00%	80
Jan 16, 2026	39.76	39.76	34.87	35.01	35.01	-3.18%	452
Jan 14, 2026	37.32	41.00	35.00	36.16	36.16	-3.11%	2,439
Jan 13, 2026	38.05	40.95	36.92	37.32	37.32	-8.53%	960
Jan 12, 2026	41.70	41.70	40.80	40.80	40.80	-2.37%	21
Jan 9, 2026	39.21	41.79	39.21	41.79	41.79	-3.91%	14
Jan 8, 2026	43.49	43.49	43.49	43.49	43.49	6.05%	1
Jan 7, 2026	42.70	42.70	40.00	41.01	41.01	4.59%	71
Jan 6, 2026	42.80	42.80	39.01	39.21	39.21	-8.75%	1,259
Jan 5, 2026	40.68	44.79	40.68	42.97	42.97	-3.81%	718
Jan 2, 2026	45.00	45.00	38.25	44.67	44.67	6.87%	2,100
Jan 1, 2026	42.30	42.78	38.15	41.80	41.80	-0.95%	796
Dec 31, 2025	40.02	43.80	39.20	42.20	42.20	5.45%	456
Dec 30, 2025	43.00	43.00	39.10	40.02	40.02	-6.93%	3,332
Dec 29, 2025	40.99	43.00	40.00	43.00	43.00	-	453
Dec 26, 2025	44.49	47.10	40.10	43.00	43.00	-3.35%	262
Dec 24, 2025	45.85	47.20	44.49	44.49	44.49	1.21%	84
Dec 23, 2025	43.56	44.10	43.56	43.96	43.96	-0.25%	105