BOM:531235 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 6, 2026	42.90	42.90	40.85	42.86	42.86	4.82%	1,077
Mar 5, 2026	38.17	40.89	38.17	40.89	40.89	4.98%	2,494
Mar 4, 2026	40.20	40.20	38.00	38.95	38.95	-2.62%	157
Mar 2, 2026	38.12	40.00	38.12	40.00	40.00	4.93%	277
Feb 27, 2026	37.80	38.12	37.80	38.12	38.12	4.98%	26
Feb 26, 2026	35.82	37.80	34.25	36.31	36.31	0.86%	115
Feb 25, 2026	36.97	36.97	35.30	36.00	36.00	-3.10%	1,234
Feb 24, 2026	38.00	38.00	37.15	37.15	37.15	-4.99%	945
Feb 23, 2026	40.93	40.93	39.10	39.10	39.10	-4.94%	5
Feb 20, 2026	43.95	43.95	40.25	41.13	41.13	-2.81%	563
Feb 19, 2026	42.74	42.74	42.32	42.32	42.32	-1.01%	17
Feb 18, 2026	42.95	42.95	42.75	42.75	42.75	4.29%	1,935
Feb 17, 2026	40.00	42.00	38.10	40.99	40.99	2.48%	792
Feb 16, 2026	41.51	41.51	40.00	40.00	40.00	-1.72%	305
Feb 13, 2026	40.95	40.95	40.00	40.70	40.70	4.36%	2,258
Feb 12, 2026	35.39	39.00	35.39	39.00	39.00	4.70%	4,740
Feb 11, 2026	35.51	37.26	35.51	37.25	37.25	-0.32%	4,253
Feb 10, 2026	37.37	39.11	37.37	37.37	37.37	-4.98%	1,618
Feb 9, 2026	39.33	39.33	39.33	39.33	39.33	-5.00%	104
Feb 6, 2026	41.40	41.40	41.40	41.40	41.40	-4.98%	15
Feb 5, 2026	45.00	45.00	43.57	43.57	43.57	-4.99%	16
Feb 4, 2026	50.67	50.67	45.86	45.86	45.86	-4.99%	1,025
Feb 3, 2026	50.75	52.94	48.20	48.27	48.27	-4.85%	1,900
Feb 2, 2026	51.17	51.17	46.34	50.73	50.73	4.08%	7,956
Feb 1, 2026	48.74	48.74	48.74	48.74	48.74	5.00%	149
Jan 30, 2026	46.42	46.42	46.42	46.42	46.42	5.00%	599
Jan 29, 2026	44.21	44.21	44.21	44.21	44.21	4.99%	972
Jan 28, 2026	42.11	42.11	42.11	42.11	42.11	4.99%	118
Jan 27, 2026	40.11	40.11	40.11	40.11	40.11	5.00%	426
Jan 23, 2026	38.20	38.20	38.20	38.20	38.20	4.97%	463
Jan 22, 2026	36.39	36.39	36.39	36.39	36.39	4.99%	356
Jan 21, 2026	34.66	34.66	34.66	34.66	34.66	5.00%	394
Jan 20, 2026	33.01	33.01	33.01	33.01	33.01	4.99%	53
Jan 19, 2026	31.44	31.44	31.44	31.44	31.44	4.97%	34
Jan 16, 2026	29.95	29.95	29.95	29.95	29.95	4.98%	474
Jan 14, 2026	28.53	28.53	28.53	28.53	28.53	4.97%	431
Jan 13, 2026	27.00	27.31	26.01	27.18	27.18	4.50%	311
Jan 12, 2026	24.68	26.01	24.68	26.01	26.01	3.30%	133
Jan 9, 2026	27.00	27.00	25.18	25.18	25.18	-4.98%	978
Jan 8, 2026	26.50	26.50	26.50	26.50	26.50	-0.38%	10
Jan 7, 2026	26.60	26.60	26.60	26.60	26.60	-	199
Jan 6, 2026	26.60	26.60	26.60	26.60	26.60	-0.23%	1
Jan 5, 2026	26.66	26.66	25.33	26.66	26.66	-	18
Jan 2, 2026	26.66	26.66	25.46	26.66	26.66	-0.49%	489
Jan 1, 2026	26.79	26.79	26.79	26.79	26.79	-	400
Dec 30, 2025	26.79	26.79	26.79	26.79	26.79	3.88%	21
Dec 29, 2025	25.79	25.79	25.79	25.79	25.79	-4.97%	176
Dec 26, 2025	27.14	27.14	27.14	27.14	27.14	4.99%	6
Dec 24, 2025	25.85	25.85	25.85	25.85	25.85	-4.26%	1
Dec 23, 2025	25.65	27.00	25.65	27.00	27.00	-	2