BOM:532525 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 25, 2026	64.56	66.85	64.00	65.50	65.50	2.57%	848,666
Mar 24, 2026	65.07	65.07	62.45	63.86	63.86	2.50%	1,272,617
Mar 23, 2026	64.59	64.59	61.55	62.30	62.30	-4.65%	1,048,119
Mar 20, 2026	63.00	66.33	63.00	65.34	65.34	4.34%	784,842
Mar 19, 2026	61.90	63.74	61.90	62.62	62.62	-2.34%	996,562
Mar 18, 2026	62.89	64.39	62.53	64.12	64.12	2.64%	980,583
Mar 17, 2026	63.97	63.97	61.40	62.47	62.47	-1.33%	811,501
Mar 16, 2026	64.00	64.29	62.00	63.31	63.31	-1.22%	1,594,367
Mar 13, 2026	67.07	67.07	63.90	64.09	64.09	-4.57%	1,573,542
Mar 12, 2026	65.45	68.04	65.41	67.16	67.16	0.12%	1,622,035
Mar 11, 2026	69.19	69.19	66.75	67.08	67.08	-2.43%	850,629
Mar 10, 2026	67.25	69.08	66.42	68.75	68.75	4.53%	1,699,938
Mar 9, 2026	66.97	67.75	63.51	65.77	65.77	-6.23%	3,794,543
Mar 6, 2026	71.09	71.16	69.80	70.14	70.14	-1.86%	1,049,495
Mar 5, 2026	69.03	71.93	69.00	71.47	71.47	4.35%	1,798,491
Mar 4, 2026	70.03	70.54	67.24	68.49	68.49	-4.85%	3,615,187
Mar 2, 2026	66.59	74.57	66.59	71.98	71.98	-3.83%	4,889,767
Feb 27, 2026	75.62	76.99	73.80	74.85	74.85	-1.02%	3,779,224
Feb 26, 2026	74.62	75.86	73.18	75.62	75.62	1.98%	3,781,587
Feb 25, 2026	72.04	74.83	71.67	74.15	74.15	3.22%	3,547,595
Feb 24, 2026	69.50	72.41	69.10	71.84	71.84	3.13%	5,451,613
Feb 23, 2026	69.34	71.23	69.12	69.66	69.66	1.25%	2,081,130
Feb 20, 2026	67.65	69.35	67.17	68.80	68.80	1.22%	698,138
Feb 19, 2026	69.06	69.89	67.52	67.97	67.97	-1.49%	1,812,942
Feb 18, 2026	67.63	69.23	67.40	69.00	69.00	2.59%	1,358,559
Feb 17, 2026	66.00	67.60	65.46	67.26	67.26	2.67%	842,317
Feb 16, 2026	65.17	65.74	64.38	65.51	65.51	0.12%	455,885
Feb 13, 2026	65.44	66.00	64.80	65.43	65.43	-0.24%	1,110,120
Feb 12, 2026	66.08	67.19	65.31	65.59	65.59	-0.97%	1,068,832
Feb 11, 2026	67.10	67.24	65.75	66.23	66.23	-1.18%	445,352
Feb 10, 2026	66.51	67.69	65.49	67.02	67.02	1.09%	1,668,022
Feb 9, 2026	66.69	67.46	65.73	66.30	66.30	1.22%	648,553
Feb 6, 2026	64.85	65.85	64.68	65.50	65.50	0.78%	795,865
Feb 5, 2026	65.46	66.00	64.67	64.99	64.99	-0.57%	846,310
Feb 4, 2026	63.75	65.50	63.38	65.36	65.36	2.70%	807,342
Feb 3, 2026	63.37	64.52	62.58	63.64	63.64	3.85%	1,067,234
Feb 2, 2026	60.21	62.18	59.80	61.28	61.28	1.26%	1,831,681
Feb 1, 2026	64.76	64.76	58.69	60.52	60.52	-7.21%	1,316,894
Jan 30, 2026	65.20	67.00	63.91	65.22	65.22	-0.64%	2,362,707
Jan 29, 2026	65.57	67.10	65.10	65.64	65.64	0.11%	657,995
Jan 28, 2026	65.00	65.80	64.66	65.57	65.57	0.88%	489,769
Jan 27, 2026	65.61	66.08	64.21	65.00	65.00	-0.93%	705,884
Jan 23, 2026	66.45	67.41	65.20	65.61	65.61	-0.23%	1,692,075
Jan 22, 2026	64.23	66.20	64.23	65.76	65.76	2.98%	888,061
Jan 21, 2026	63.19	64.74	62.93	63.86	63.86	-0.05%	1,791,711
Jan 20, 2026	66.40	66.95	63.58	63.89	63.89	-4.33%	3,200,985
Jan 19, 2026	66.59	67.57	66.40	66.78	65.78	0.32%	3,100,717
Jan 16, 2026	66.25	67.40	66.08	66.57	65.57	1.02%	3,349,567
Jan 14, 2026	65.82	67.77	64.30	65.90	64.91	1.26%	5,917,909
Jan 13, 2026	64.02	65.60	63.78	65.08	64.11	1.96%	4,414,811