BOM:531556 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 6, 2026	33.79	34.24	33.17	33.90	33.90	1.01%	3,078
Mar 5, 2026	33.22	34.70	32.99	33.56	33.56	1.02%	657
Mar 4, 2026	32.41	33.22	32.41	33.22	33.22	1.25%	90
Mar 2, 2026	34.10	37.79	32.01	32.81	32.81	-4.59%	8,889
Feb 27, 2026	34.90	34.90	33.50	34.39	34.39	-2.25%	234
Feb 26, 2026	34.00	35.44	33.90	35.18	35.18	2.81%	810
Feb 25, 2026	33.41	34.75	33.31	34.22	34.22	1.36%	2,145
Feb 24, 2026	34.00	34.35	33.40	33.76	33.76	-0.85%	8,942
Feb 23, 2026	34.20	34.28	33.74	34.05	34.05	-0.41%	533
Feb 20, 2026	35.24	35.24	33.85	34.19	34.19	-0.49%	2,958
Feb 19, 2026	35.01	35.17	34.34	34.36	34.36	-1.83%	3,297
Feb 18, 2026	34.70	35.00	33.86	35.00	35.00	0.89%	2,721
Feb 17, 2026	34.53	35.42	34.53	34.69	34.69	-1.36%	110
Feb 16, 2026	34.61	38.74	34.61	35.17	35.17	0.49%	220
Feb 13, 2026	36.46	36.46	34.54	35.00	35.00	-3.53%	2,684
Feb 12, 2026	35.20	36.88	35.20	36.28	36.28	2.49%	1,340
Feb 11, 2026	35.90	36.06	35.40	35.40	35.40	-1.69%	790
Feb 10, 2026	36.04	36.48	35.50	36.01	36.01	2.45%	2,314
Feb 9, 2026	35.98	36.01	34.70	35.15	35.15	2.30%	555
Feb 6, 2026	34.32	35.17	34.32	34.36	34.36	-0.38%	877
Feb 5, 2026	34.36	35.10	34.25	34.49	34.49	-3.42%	2,094
Feb 4, 2026	35.21	36.00	34.60	35.71	35.71	2.00%	11,126
Feb 3, 2026	35.99	35.99	34.65	35.01	35.01	1.24%	886
Feb 2, 2026	35.60	35.60	34.40	34.58	34.58	-1.03%	811
Feb 1, 2026	34.26	36.76	34.12	34.94	34.94	-0.40%	14,937
Jan 30, 2026	34.20	35.50	34.14	35.08	35.08	0.66%	746
Jan 29, 2026	34.81	35.23	34.76	34.85	34.85	-1.83%	452
Jan 28, 2026	36.57	36.57	35.50	35.50	35.50	-2.12%	143
Jan 27, 2026	36.08	36.27	36.03	36.27	36.27	-0.96%	4,134
Jan 23, 2026	37.05	37.05	36.50	36.62	36.62	-0.41%	8,672
Jan 22, 2026	37.60	39.49	36.04	36.77	36.77	1.29%	22,192
Jan 21, 2026	36.06	36.30	35.42	36.30	36.30	-1.44%	350
Jan 20, 2026	37.00	37.73	36.43	36.83	36.83	-0.70%	1,300
Jan 19, 2026	37.03	40.50	36.00	37.09	37.09	-3.03%	47,084
Jan 16, 2026	37.85	38.52	37.21	38.25	38.25	4.62%	49,628
Jan 14, 2026	36.60	38.00	36.56	36.56	36.56	0.11%	64,423
Jan 13, 2026	43.75	43.75	36.52	36.52	36.52	0.03%	77,335
Jan 12, 2026	39.99	39.99	35.80	36.51	36.51	-3.74%	27,110
Jan 9, 2026	38.82	38.82	37.85	37.93	37.93	-2.29%	423
Jan 8, 2026	39.13	39.75	37.51	38.82	38.82	-0.54%	12,540
Jan 7, 2026	39.60	40.75	38.37	39.03	39.03	-1.06%	70,186
Jan 6, 2026	39.80	41.28	39.07	39.45	39.45	-0.08%	39,281
Jan 5, 2026	40.07	40.36	39.11	39.48	39.48	-1.55%	2,630
Jan 2, 2026	40.53	40.83	39.30	40.10	40.10	0.17%	2,115
Jan 1, 2026	39.50	42.15	39.50	40.03	40.03	0.08%	79,158
Dec 31, 2025	40.40	40.50	39.26	40.00	40.00	1.27%	366
Dec 30, 2025	40.99	40.99	39.50	39.50	39.50	-2.95%	567
Dec 29, 2025	40.80	40.80	40.05	40.70	40.70	-1.21%	1,103
Dec 26, 2025	40.41	41.20	40.41	41.20	41.20	0.37%	1,006
Dec 24, 2025	39.90	41.83	38.74	41.05	41.05	3.66%	7,956