BOM:531033 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 6, 2026	24.06	25.26	24.06	25.26	25.26	4.99%	1,756
Mar 5, 2026	25.83	25.83	24.06	24.06	24.06	-4.98%	8,216
Mar 4, 2026	25.32	25.32	25.32	25.32	25.32	-4.99%	448
Mar 2, 2026	26.65	27.76	26.65	26.65	26.65	-4.99%	5,300
Feb 27, 2026	28.05	28.05	28.05	28.05	28.05	-4.98%	325
Feb 26, 2026	29.52	29.52	29.52	29.52	29.52	-4.99%	10
Feb 25, 2026	33.99	33.99	31.07	31.07	31.07	-4.98%	2,216
Feb 24, 2026	29.75	32.87	29.75	32.70	32.70	4.44%	15,536
Feb 23, 2026	31.31	31.31	31.31	31.31	31.31	-4.98%	84
Feb 20, 2026	32.95	32.95	32.95	32.95	32.95	-4.99%	138
Feb 19, 2026	34.68	34.68	34.68	34.68	34.68	-4.99%	717
Feb 18, 2026	39.38	39.38	36.50	36.50	36.50	-5.00%	3,194
Feb 17, 2026	35.80	39.49	35.78	38.42	38.42	2.02%	5,758
Feb 16, 2026	39.07	39.07	35.35	37.66	37.66	1.21%	18,483
Feb 13, 2026	37.21	37.21	37.21	37.21	37.21	-1.98%	721
Feb 12, 2026	37.96	37.96	37.96	37.96	37.96	-1.99%	545
Feb 11, 2026	38.73	38.73	38.73	38.73	38.73	-2.00%	1,511
Feb 10, 2026	39.52	39.52	39.52	39.52	39.52	-1.98%	1,042
Feb 9, 2026	40.32	40.32	40.32	40.32	40.32	-1.99%	111
Feb 6, 2026	41.14	41.14	41.14	41.14	41.14	-1.98%	50
Feb 5, 2026	41.97	41.97	41.97	41.97	41.97	-1.99%	311
Feb 4, 2026	42.82	42.82	42.82	42.82	42.82	-1.99%	281
Feb 3, 2026	43.69	43.69	43.69	43.69	43.69	-2.00%	18
Feb 2, 2026	44.58	44.58	44.58	44.58	44.58	-1.98%	1,330
Feb 1, 2026	45.48	45.48	45.48	45.48	45.48	-1.98%	5
Jan 30, 2026	46.40	46.40	46.40	46.40	46.40	-1.99%	185
Jan 29, 2026	47.34	47.34	47.34	47.34	47.34	-1.99%	1,150
Jan 28, 2026	48.30	48.30	48.30	48.30	48.30	-1.99%	106
Jan 27, 2026	49.28	49.28	49.28	49.28	49.28	-1.99%	202
Jan 23, 2026	50.28	50.28	50.28	50.28	50.28	-1.99%	603
Jan 22, 2026	51.30	51.30	51.30	51.30	51.30	-1.97%	505
Jan 20, 2026	52.18	52.33	52.18	52.33	52.33	-1.71%	326
Jan 19, 2026	53.24	53.24	53.24	53.24	53.24	-1.99%	23
Jan 16, 2026	54.32	54.32	54.32	54.32	54.32	-1.98%	3,618
Jan 14, 2026	55.42	55.42	55.42	55.42	55.42	-2.00%	218
Jan 13, 2026	56.55	56.55	56.55	56.55	56.55	-1.99%	1,055
Jan 12, 2026	57.70	57.70	57.70	57.70	57.70	-1.99%	181
Jan 9, 2026	58.87	58.87	58.87	58.87	58.87	-2.00%	11
Jan 8, 2026	60.07	60.07	60.07	60.07	60.07	-1.99%	130
Jan 7, 2026	61.29	61.29	61.29	61.29	61.29	-2.00%	92
Jan 6, 2026	62.55	62.55	62.54	62.54	62.54	-1.99%	4,303
Jan 5, 2026	63.81	63.81	63.81	63.81	63.81	4.99%	2,562
Jan 2, 2026	60.78	60.78	60.78	60.78	60.78	4.99%	1,495
Jan 1, 2026	57.89	57.89	57.89	57.89	57.89	4.99%	875
Dec 31, 2025	55.14	55.14	55.14	55.14	55.14	4.99%	3,283
Dec 30, 2025	52.52	52.52	52.52	52.52	52.52	5.00%	1,200
Dec 29, 2025	50.02	50.02	50.02	50.02	50.02	5.00%	1,915
Dec 26, 2025	47.64	47.64	47.64	47.64	47.64	4.98%	991
Dec 24, 2025	45.38	45.38	45.38	45.38	45.38	5.00%	206
Dec 23, 2025	43.22	43.22	43.22	43.22	43.22	4.98%	200