BOM:532798 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 2, 2026	32.01	33.55	32.01	33.32	33.32	-0.09%	216,335
Feb 27, 2026	33.50	33.90	32.96	33.35	33.35	-0.36%	3,099,022
Feb 26, 2026	33.95	34.51	33.24	33.47	33.47	-1.50%	4,743,976
Feb 25, 2026	34.81	35.22	33.69	33.98	33.98	-2.10%	193,634
Feb 24, 2026	35.73	35.73	34.44	34.71	34.71	-2.85%	155,683
Feb 23, 2026	36.01	36.53	35.26	35.73	35.73	-1.05%	112,405
Feb 20, 2026	36.21	36.60	35.94	36.11	36.11	-1.04%	70,616
Feb 19, 2026	37.79	38.07	36.10	36.49	36.49	-3.24%	60,869
Feb 18, 2026	37.40	37.89	37.02	37.71	37.71	1.07%	45,984
Feb 17, 2026	36.82	37.80	36.74	37.31	37.31	0.95%	95,280
Feb 16, 2026	36.23	37.05	36.23	36.96	36.96	-0.46%	67,203
Feb 13, 2026	37.85	37.85	36.53	37.13	37.13	-1.93%	110,307
Feb 12, 2026	39.00	39.00	37.55	37.86	37.86	-3.37%	106,451
Feb 11, 2026	39.46	40.24	38.92	39.18	39.18	-2.66%	148,256
Feb 10, 2026	39.20	40.95	39.20	40.25	40.25	2.70%	147,510
Feb 9, 2026	37.80	39.90	37.80	39.19	39.19	3.95%	174,787
Feb 6, 2026	37.94	38.01	37.14	37.70	37.70	-0.61%	60,960
Feb 5, 2026	38.00	38.49	37.49	37.93	37.93	-0.60%	137,250
Feb 4, 2026	37.34	38.33	37.25	38.16	38.16	1.57%	79,351
Feb 3, 2026	38.47	39.00	37.27	37.57	37.57	3.81%	138,802
Feb 2, 2026	36.33	37.11	35.00	36.19	36.19	-1.82%	218,664
Feb 1, 2026	38.02	38.28	36.51	36.86	36.86	-3.23%	62,029
Jan 30, 2026	36.01	38.91	36.01	38.09	38.09	3.65%	211,302
Jan 29, 2026	37.39	37.59	36.30	36.75	36.75	-1.53%	118,674
Jan 28, 2026	36.06	37.50	36.06	37.32	37.32	3.61%	121,076
Jan 27, 2026	36.58	36.58	35.50	36.02	36.02	-1.53%	206,604
Jan 23, 2026	38.20	38.20	36.25	36.58	36.58	-4.22%	134,418
Jan 22, 2026	37.39	38.35	37.39	38.19	38.19	2.69%	92,992
Jan 21, 2026	37.70	38.00	36.82	37.19	37.19	-1.20%	216,190
Jan 20, 2026	39.30	39.47	37.50	37.64	37.64	-4.68%	223,133
Jan 19, 2026	40.10	40.44	39.21	39.49	39.49	-1.82%	118,500
Jan 16, 2026	41.19	41.26	40.01	40.22	40.22	-1.78%	204,027
Jan 14, 2026	40.55	41.20	40.55	40.95	40.95	0.61%	134,595
Jan 13, 2026	41.21	41.76	40.45	40.70	40.70	-1.00%	111,019
Jan 12, 2026	41.78	41.81	40.46	41.11	41.11	-2.00%	516,394
Jan 9, 2026	42.10	42.65	41.49	41.95	41.95	-1.89%	635,064
Jan 8, 2026	43.22	44.29	42.50	42.76	42.76	-2.64%	193,181
Jan 7, 2026	43.50	44.04	43.24	43.92	43.92	1.08%	114,566
Jan 6, 2026	43.86	43.86	43.14	43.45	43.45	-1.21%	135,798
Jan 5, 2026	43.55	44.63	43.55	43.98	43.98	0.46%	131,700
Jan 2, 2026	43.18	44.25	42.61	43.78	43.78	1.62%	122,879
Jan 1, 2026	43.20	44.23	43.00	43.08	43.08	-0.87%	73,201
Dec 31, 2025	42.85	43.68	42.85	43.46	43.46	1.68%	130,244
Dec 30, 2025	42.33	43.26	42.33	42.74	42.74	-0.23%	60,715
Dec 29, 2025	44.00	44.15	42.69	42.84	42.84	-2.50%	172,480
Dec 26, 2025	44.48	44.48	43.41	43.94	43.94	0.66%	133,209
Dec 24, 2025	44.10	44.41	43.42	43.65	43.65	-1.27%	98,814
Dec 23, 2025	42.78	44.52	42.49	44.21	44.21	3.66%	297,734
Dec 22, 2025	42.01	43.64	42.01	42.65	42.65	1.84%	124,898
Dec 19, 2025	41.41	42.18	41.41	41.88	41.88	1.16%	70,498