BOM:530253 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 6, 2026	18.53	18.53	16.77	18.04	18.04	2.21%	19,054
Mar 5, 2026	15.97	17.65	15.97	17.65	17.65	5.00%	95,765
Mar 4, 2026	16.81	16.81	16.81	16.81	16.81	-4.97%	22
Mar 2, 2026	17.69	17.69	17.69	17.69	17.69	-4.99%	26,133
Feb 27, 2026	20.50	20.50	18.62	18.62	18.62	-5.00%	54,715
Feb 26, 2026	19.61	20.10	19.60	19.60	19.60	-4.99%	137,682
Feb 25, 2026	20.64	20.64	20.63	20.63	20.63	-4.97%	41,990
Feb 24, 2026	21.40	23.43	21.21	21.71	21.71	-2.73%	54,538
Feb 23, 2026	20.22	22.34	20.22	22.32	22.32	4.89%	212,079
Feb 20, 2026	21.28	21.28	21.28	21.28	21.28	-4.96%	225
Feb 19, 2026	22.39	22.39	22.39	22.39	22.39	-4.97%	1,125
Feb 18, 2026	23.56	24.20	23.56	23.56	23.56	-4.96%	1,114
Feb 17, 2026	24.79	24.79	24.79	24.79	24.79	-4.98%	10
Feb 16, 2026	26.09	26.09	26.09	26.09	26.09	-4.99%	30
Feb 13, 2026	27.46	27.46	27.46	27.46	27.46	-4.98%	5
Feb 12, 2026	28.57	31.00	28.57	28.90	28.90	-3.89%	98,463
Feb 11, 2026	27.74	30.66	27.74	30.07	30.07	2.98%	134,089
Feb 10, 2026	29.20	29.20	29.20	29.20	29.20	-4.98%	61
Feb 9, 2026	30.73	30.73	30.73	30.73	30.73	-4.98%	820
Feb 2, 2026	32.34	32.34	32.34	32.34	32.34	-4.99%	4
Jan 27, 2026	34.04	34.04	34.04	34.04	34.04	-5.00%	1
Jan 19, 2026	35.83	35.83	35.83	35.83	35.83	-4.99%	50
Jan 12, 2026	37.71	37.71	37.71	37.71	37.71	-4.99%	5,582
Jan 7, 2026	40.08	40.50	38.10	39.69	39.69	-0.97%	91,469
Jan 6, 2026	40.20	40.80	39.00	40.08	40.08	2.35%	92,717
Jan 5, 2026	35.90	39.39	35.90	39.16	39.16	4.37%	340,442
Jan 2, 2026	39.33	39.33	36.92	37.52	37.52	-2.70%	69,289
Jan 1, 2026	38.97	38.97	37.26	38.56	38.56	-0.82%	108,798
Dec 31, 2025	39.30	40.15	36.53	38.88	38.88	1.12%	430,834
Dec 30, 2025	39.97	39.97	36.52	38.45	38.45	0.05%	266,995
Dec 29, 2025	40.92	40.92	38.13	38.43	38.43	-4.24%	182,128
Dec 26, 2025	40.20	41.64	38.50	40.13	40.13	-0.67%	135,840
Dec 24, 2025	41.45	41.45	39.60	40.40	40.40	-3.07%	120,978
Dec 23, 2025	41.30	41.97	39.55	41.68	41.68	0.92%	149,474
Dec 22, 2025	41.11	42.77	41.11	41.30	41.30	-3.93%	128,819
Dec 19, 2025	40.28	43.23	39.13	42.99	42.99	4.40%	322,718
Dec 18, 2025	43.55	43.55	41.10	41.18	41.18	-4.81%	42,884
Dec 17, 2025	42.52	45.69	42.52	43.26	43.26	-2.63%	150,378
Dec 16, 2025	45.50	46.00	42.54	44.43	44.43	-0.76%	142,054
Dec 15, 2025	42.15	45.00	41.26	44.77	44.77	4.09%	91,573
Dec 12, 2025	41.40	43.01	40.96	43.01	43.01	4.98%	347,867
Dec 11, 2025	39.39	41.02	39.05	40.97	40.97	4.86%	418,901
Dec 10, 2025	39.99	39.99	38.00	39.07	39.07	0.18%	9,067
Dec 9, 2025	39.99	39.99	38.50	39.00	39.00	-1.49%	279,485
Dec 8, 2025	40.00	40.00	38.30	39.59	39.59	-0.35%	93,679
Dec 5, 2025	41.98	41.98	39.50	39.73	39.73	-2.84%	11,283
Dec 4, 2025	40.25	41.00	38.50	40.89	40.89	1.51%	46,048
Dec 3, 2025	40.49	41.69	39.60	40.28	40.28	-0.52%	106,626
Dec 2, 2025	38.69	42.15	38.69	40.49	40.49	0.05%	101,447
Dec 1, 2025	40.05	41.95	38.55	40.47	40.47	0.80%	40,218