BOM:530433 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 4, 2026	32.51	35.40	32.51	34.46	34.46	-3.98%	7,101
Mar 2, 2026	34.60	36.00	33.95	35.89	35.89	1.73%	1,603
Feb 27, 2026	40.00	40.00	35.00	35.28	35.28	-8.10%	6,347
Feb 26, 2026	38.99	38.99	36.02	38.39	38.39	-1.54%	989
Feb 25, 2026	38.38	39.99	38.00	38.99	38.99	1.62%	8,573
Feb 24, 2026	34.63	41.45	34.36	38.37	38.37	10.70%	14,701
Feb 23, 2026	35.98	36.70	34.25	34.66	34.66	-1.73%	6,842
Feb 20, 2026	33.00	36.30	31.06	35.27	35.27	13.99%	19,979
Feb 19, 2026	32.70	32.70	28.26	30.94	30.94	-0.39%	24,258
Feb 18, 2026	31.75	31.97	30.60	31.06	31.06	-0.03%	2,864
Feb 17, 2026	31.55	31.85	30.50	31.07	31.07	1.07%	5,278
Feb 16, 2026	36.84	36.84	29.53	30.74	30.74	-16.51%	66,119
Feb 13, 2026	35.90	36.99	35.10	36.82	36.82	2.76%	2,186
Feb 12, 2026	35.55	38.57	35.55	35.83	35.83	-3.03%	1,325
Feb 11, 2026	36.00	36.95	35.55	36.95	36.95	-0.14%	626
Feb 10, 2026	36.77	37.45	33.67	37.00	37.00	3.29%	4,656
Feb 9, 2026	37.63	37.63	35.16	35.82	35.82	-5.26%	8,160
Feb 6, 2026	38.70	38.70	37.80	37.81	37.81	-2.30%	851
Feb 5, 2026	38.00	39.45	38.00	38.70	38.70	0.76%	4,626
Feb 4, 2026	39.15	39.15	37.00	38.41	38.41	3.90%	7,363
Feb 3, 2026	34.22	37.80	34.22	36.97	36.97	8.04%	7,730
Feb 2, 2026	36.90	36.90	33.06	34.22	34.22	-0.47%	541
Feb 1, 2026	32.04	36.89	32.04	34.38	34.38	7.30%	5,943
Jan 30, 2026	34.49	34.49	31.96	32.04	32.04	-4.59%	11,444
Jan 29, 2026	35.00	35.00	31.25	33.58	33.58	-0.21%	1,805
Jan 28, 2026	35.50	35.50	33.64	33.65	33.65	0.03%	1,136
Jan 27, 2026	39.36	39.36	32.00	33.64	33.64	2.53%	3,162
Jan 23, 2026	34.00	34.00	32.80	32.81	32.81	4.26%	468
Jan 22, 2026	35.40	35.40	28.35	31.47	31.47	-2.30%	4,488
Jan 21, 2026	33.56	33.56	32.15	32.21	32.21	-3.56%	1,446
Jan 20, 2026	35.67	35.67	33.35	33.40	33.40	-3.16%	1,528
Jan 19, 2026	34.20	35.69	33.20	34.49	34.49	0.85%	4,342
Jan 16, 2026	34.10	35.95	34.00	34.20	34.20	-2.09%	2,896
Jan 14, 2026	35.28	36.68	34.40	34.93	34.93	-0.99%	1,670
Jan 13, 2026	34.25	37.60	34.25	35.28	35.28	-4.47%	753
Jan 12, 2026	34.20	36.98	34.20	36.93	36.93	1.74%	1,964
Jan 9, 2026	36.65	36.65	35.20	36.30	36.30	-0.90%	48
Jan 8, 2026	35.21	37.74	35.21	36.63	36.63	-1.05%	435
Jan 7, 2026	39.99	39.99	36.07	37.02	37.02	-2.48%	2,074
Jan 6, 2026	38.00	38.00	36.70	37.96	37.96	-0.11%	676
Jan 5, 2026	39.97	39.97	37.01	38.00	38.00	0.26%	3,605
Jan 2, 2026	38.85	38.85	35.44	37.90	37.90	4.52%	8,897
Jan 1, 2026	34.57	37.00	34.57	36.26	36.26	-3.20%	4,799
Dec 31, 2025	36.79	37.50	35.99	37.46	37.46	1.82%	2,563
Dec 30, 2025	35.00	37.50	35.00	36.79	36.79	4.49%	2,757
Dec 29, 2025	35.39	37.90	34.35	35.21	35.21	-0.51%	3,390
Dec 26, 2025	36.50	36.96	35.30	35.39	35.39	-1.86%	5,715
Dec 24, 2025	39.98	39.98	36.00	36.06	36.06	-4.88%	3,414
Dec 23, 2025	35.60	39.96	34.50	37.91	37.91	3.38%	6,721
Dec 22, 2025	36.99	36.99	35.00	36.67	36.67	3.15%	5,003