BOM:532801 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 6, 2026	27.50	27.59	26.40	26.88	26.88	1.90%	6,721
Mar 5, 2026	28.40	28.82	25.55	26.38	26.38	-3.19%	11,930
Mar 4, 2026	26.30	28.26	26.00	27.25	27.25	-0.80%	5,421
Mar 2, 2026	26.75	27.50	26.75	27.47	27.47	-2.07%	488
Feb 27, 2026	28.40	29.39	26.43	28.05	28.05	-0.32%	7,614
Feb 26, 2026	29.35	29.98	27.88	28.14	28.14	-0.85%	1,684
Feb 25, 2026	30.75	32.10	28.14	28.38	28.38	-6.64%	4,554
Feb 24, 2026	32.24	32.24	30.36	30.40	30.40	-7.60%	339
Feb 23, 2026	33.00	33.02	31.91	32.90	32.90	-0.84%	1,799
Feb 20, 2026	33.00	33.87	33.00	33.18	33.18	-1.98%	964
Feb 19, 2026	34.80	35.10	33.85	33.85	33.85	-0.99%	1,338
Feb 18, 2026	34.50	34.81	33.62	34.19	34.19	0.50%	542
Feb 17, 2026	34.50	35.35	33.40	34.02	34.02	0.77%	5,221
Feb 16, 2026	33.53	35.50	33.53	33.76	33.76	-0.68%	3,227
Feb 13, 2026	34.50	34.50	33.87	33.99	33.99	-4.36%	402
Feb 12, 2026	34.00	35.60	33.03	35.54	35.54	1.69%	2,486
Feb 11, 2026	36.00	36.00	34.95	34.95	34.95	-1.30%	1,502
Feb 10, 2026	35.99	37.00	35.41	35.41	35.41	1.14%	3,895
Feb 9, 2026	37.70	37.70	35.01	35.01	35.01	-4.21%	2,723
Feb 6, 2026	37.10	39.13	35.93	36.55	36.55	2.73%	8,609
Feb 5, 2026	36.10	36.10	35.58	35.58	35.58	1.37%	393
Feb 4, 2026	34.74	36.45	34.74	35.10	35.10	1.04%	1,798
Feb 3, 2026	36.97	36.97	34.01	34.74	34.74	-1.33%	5,204
Feb 2, 2026	35.70	35.70	32.80	35.21	35.21	3.50%	2,855
Feb 1, 2026	34.39	36.00	32.95	34.02	34.02	-1.87%	3,444
Jan 30, 2026	34.70	34.70	34.67	34.67	34.67	4.24%	211
Jan 29, 2026	32.50	33.79	32.20	33.26	33.26	0.91%	1,431
Jan 28, 2026	35.38	36.36	32.96	32.96	32.96	-4.99%	7,289
Jan 27, 2026	35.40	35.72	34.69	34.69	34.69	-4.30%	168
Jan 23, 2026	36.99	36.99	36.25	36.25	36.25	0.08%	1,079
Jan 21, 2026	39.35	39.35	35.78	36.22	36.22	-3.36%	19,535
Jan 19, 2026	37.48	37.48	37.48	37.48	37.48	4.99%	101
Jan 16, 2026	35.70	35.70	35.70	35.70	35.70	5.00%	930
Jan 14, 2026	34.89	35.30	33.90	34.00	34.00	-2.55%	2,093
Jan 13, 2026	36.30	36.30	34.85	34.89	34.89	-2.92%	858
Jan 12, 2026	36.94	37.00	35.94	35.94	35.94	-2.71%	1,267
Jan 9, 2026	37.48	37.48	36.15	36.94	36.94	0.22%	312
Jan 8, 2026	39.00	39.00	36.86	36.86	36.86	-5.00%	2,969
Jan 7, 2026	38.80	39.00	38.50	38.80	38.80	-0.28%	623
Jan 6, 2026	38.10	40.09	38.10	38.91	38.91	-2.73%	4,028
Jan 5, 2026	40.00	40.36	39.20	40.00	40.00	0.13%	3,975
Jan 2, 2026	40.31	41.00	39.40	39.95	39.95	-1.28%	881
Jan 1, 2026	40.45	40.50	38.85	40.47	40.47	2.51%	612
Dec 31, 2025	41.00	41.00	39.27	39.48	39.48	0.43%	1,029
Dec 30, 2025	40.36	40.36	39.25	39.31	39.31	-0.43%	672
Dec 29, 2025	40.15	40.31	39.21	39.48	39.48	-1.67%	342
Dec 26, 2025	39.80	40.26	39.80	40.15	40.15	-0.17%	339
Dec 24, 2025	39.90	40.29	39.32	40.22	40.22	0.02%	135
Dec 23, 2025	40.12	40.50	40.12	40.21	40.21	0.22%	206
Dec 22, 2025	41.20	41.80	40.03	40.12	40.12	-3.33%	1,175