BOM:532371 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 10, 2026	38.74	39.49	38.53	39.32	39.32	2.24%	244,494
Mar 9, 2026	39.12	39.69	38.00	38.46	38.46	-3.95%	383,542
Mar 6, 2026	39.24	42.10	39.07	40.04	40.04	2.33%	647,779
Mar 5, 2026	38.12	39.47	38.12	39.13	39.13	1.06%	266,830
Mar 4, 2026	38.27	39.00	38.27	38.72	38.72	-2.96%	444,461
Mar 2, 2026	38.23	40.40	38.23	39.90	39.90	-4.22%	607,940
Feb 27, 2026	41.99	41.99	41.11	41.66	41.66	-0.79%	201,258
Feb 26, 2026	41.94	42.35	41.50	41.99	41.99	0.26%	122,591
Feb 25, 2026	42.44	42.70	41.75	41.88	41.88	-1.23%	208,768
Feb 24, 2026	42.59	43.02	41.62	42.40	42.40	-0.70%	136,498
Feb 23, 2026	42.93	43.44	42.31	42.70	42.70	-0.42%	91,682
Feb 20, 2026	42.28	43.22	42.26	42.88	42.88	-0.12%	175,776
Feb 19, 2026	43.23	43.46	42.72	42.93	42.93	-0.74%	181,412
Feb 18, 2026	43.68	43.79	43.03	43.25	43.25	-0.60%	162,354
Feb 17, 2026	43.25	44.89	43.20	43.51	43.51	0.95%	239,129
Feb 16, 2026	43.39	43.51	42.88	43.10	43.10	-0.97%	73,752
Feb 13, 2026	44.23	44.31	43.22	43.52	43.52	-2.64%	248,998
Feb 12, 2026	45.46	45.67	44.50	44.70	44.70	-1.76%	160,973
Feb 11, 2026	46.56	46.84	45.22	45.50	45.50	-2.05%	219,782
Feb 10, 2026	44.88	47.81	44.88	46.45	46.45	3.29%	1,049,465
Feb 9, 2026	43.65	45.50	43.65	44.97	44.97	2.67%	367,050
Feb 6, 2026	44.10	44.11	42.97	43.80	43.80	-0.59%	145,632
Feb 5, 2026	44.58	44.97	43.80	44.06	44.06	-2.09%	202,638
Feb 4, 2026	44.22	45.50	44.00	45.00	45.00	2.02%	223,592
Feb 3, 2026	44.62	46.01	43.96	44.11	44.11	0.23%	357,863
Feb 2, 2026	45.22	45.22	42.66	44.01	44.01	-2.40%	217,033
Feb 1, 2026	46.23	46.41	44.65	45.09	45.09	-1.61%	345,683
Jan 30, 2026	41.93	47.50	41.71	45.83	45.83	7.71%	2,211,231
Jan 29, 2026	43.84	44.00	42.13	42.55	42.55	-2.77%	169,935
Jan 28, 2026	42.38	43.91	42.38	43.76	43.76	3.28%	139,093
Jan 27, 2026	42.40	42.88	41.09	42.37	42.37	-0.05%	207,103
Jan 23, 2026	43.04	43.49	42.00	42.39	42.39	-2.69%	273,642
Jan 22, 2026	43.00	44.63	42.89	43.56	43.56	1.82%	420,028
Jan 21, 2026	43.60	43.78	41.87	42.78	42.78	-1.79%	397,072
Jan 20, 2026	45.00	45.40	42.70	43.56	43.56	-3.31%	980,644
Jan 19, 2026	45.79	45.99	44.90	45.05	45.05	-2.09%	294,125
Jan 16, 2026	46.25	46.67	45.91	46.01	46.01	-1.08%	208,324
Jan 14, 2026	46.75	46.98	46.30	46.51	46.51	-0.43%	228,760
Jan 13, 2026	46.50	47.69	46.08	46.71	46.71	1.32%	343,787
Jan 12, 2026	46.38	46.88	45.01	46.10	46.10	-1.66%	519,066
Jan 9, 2026	47.92	48.18	45.50	46.88	46.88	-1.82%	528,200
Jan 8, 2026	48.20	48.43	47.42	47.75	47.75	-1.16%	385,023
Jan 7, 2026	48.11	48.69	48.01	48.31	48.31	-0.58%	267,144
Jan 6, 2026	49.31	49.58	48.26	48.59	48.59	-1.92%	543,791
Jan 5, 2026	49.55	50.15	49.40	49.54	49.54	-0.50%	289,053
Jan 2, 2026	49.63	49.95	49.31	49.79	49.79	0.44%	334,604
Jan 1, 2026	49.51	49.90	49.39	49.57	49.57	-0.04%	320,826
Dec 31, 2025	49.77	50.39	49.40	49.59	49.59	-0.28%	529,203
Dec 30, 2025	49.20	50.29	49.06	49.73	49.73	0.93%	573,411
Dec 29, 2025	50.07	50.22	49.05	49.27	49.27	-1.83%	598,971