BOM:533193 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 5, 2026	79.71	84.24	79.50	80.99	80.99	-1.26%	9,010
Mar 4, 2026	81.01	83.82	80.86	82.02	82.02	-3.95%	16,754
Mar 2, 2026	86.00	87.29	84.32	85.39	85.39	-4.22%	7,122
Feb 27, 2026	89.50	91.33	88.95	89.15	89.15	-1.03%	5,276
Feb 26, 2026	90.45	94.00	89.29	90.08	90.08	1.15%	15,138
Feb 25, 2026	90.09	91.55	88.47	89.06	89.06	-0.66%	6,331
Feb 24, 2026	90.70	90.70	88.78	89.65	89.65	-2.87%	4,408
Feb 23, 2026	90.90	93.80	90.60	92.30	92.30	1.78%	6,143
Feb 20, 2026	94.17	94.17	90.00	90.69	90.69	-1.77%	11,772
Feb 19, 2026	95.91	96.82	91.91	92.32	92.32	-3.95%	20,596
Feb 18, 2026	97.90	97.90	95.73	96.12	96.12	-0.16%	9,108
Feb 17, 2026	95.82	98.41	95.42	96.27	96.27	0.19%	11,818
Feb 16, 2026	96.85	98.52	95.70	96.09	96.09	-2.84%	6,976
Feb 13, 2026	102.05	102.47	98.42	98.90	98.90	-3.48%	36,200
Feb 12, 2026	100.00	107.86	99.02	102.47	102.47	5.12%	284,522
Feb 11, 2026	93.25	104.80	89.42	97.48	97.48	5.96%	310,209
Feb 10, 2026	104.99	104.99	91.56	92.00	92.00	1.00%	7,742
Feb 9, 2026	85.09	91.99	85.09	91.09	91.09	5.46%	14,560
Feb 6, 2026	88.71	89.00	85.00	86.37	86.37	-3.13%	9,594
Feb 5, 2026	91.50	91.50	87.10	89.16	89.16	-1.73%	5,738
Feb 4, 2026	89.90	91.50	85.00	90.73	90.73	7.01%	16,574
Feb 3, 2026	83.59	85.79	83.58	84.79	84.79	4.58%	14,595
Feb 2, 2026	81.43	83.46	78.30	81.08	81.08	-0.43%	9,321
Feb 1, 2026	85.35	85.35	81.20	81.43	81.43	-2.65%	6,534
Jan 30, 2026	82.00	86.30	80.00	83.65	83.65	3.14%	10,878
Jan 29, 2026	81.00	81.50	78.80	81.10	81.10	0.81%	10,915
Jan 28, 2026	81.20	82.20	79.50	80.45	80.45	4.08%	13,957
Jan 27, 2026	77.40	77.95	75.70	77.30	77.30	-0.13%	23,636
Jan 23, 2026	78.10	80.60	76.70	77.40	77.40	-3.13%	24,954
Jan 22, 2026	78.70	83.15	78.70	79.90	79.90	-0.56%	36,475
Jan 21, 2026	83.70	84.05	78.65	80.35	80.35	-3.31%	26,151
Jan 20, 2026	88.40	88.45	82.95	83.10	83.10	-6.52%	30,872
Jan 19, 2026	90.25	91.10	88.50	88.90	88.90	-2.63%	13,282
Jan 16, 2026	92.90	94.95	90.60	91.30	91.30	-1.67%	2,013
Jan 14, 2026	91.50	93.35	91.50	92.85	92.85	-0.11%	15,569
Jan 13, 2026	93.75	95.30	90.85	92.95	92.95	-0.96%	19,351
Jan 12, 2026	96.15	96.40	93.10	93.85	93.85	-3.35%	9,822
Jan 9, 2026	99.80	100.25	96.20	97.10	97.10	-2.31%	11,253
Jan 8, 2026	101.40	101.80	98.65	99.40	99.40	-1.54%	11,172
Jan 7, 2026	102.15	102.65	100.50	100.95	100.95	-1.17%	5,252
Jan 6, 2026	102.50	103.65	100.65	102.15	102.15	0.25%	11,400
Jan 5, 2026	104.00	105.05	101.45	101.90	101.90	-3.23%	13,146
Jan 2, 2026	105.65	106.85	104.80	105.30	105.30	0.29%	5,246
Jan 1, 2026	104.00	107.20	104.00	105.00	105.00	0.82%	13,457
Dec 31, 2025	98.95	110.35	98.25	104.15	104.15	5.52%	73,700
Dec 30, 2025	98.20	100.20	97.70	98.70	98.70	0.97%	6,772
Dec 29, 2025	100.95	101.10	97.25	97.75	97.75	-1.81%	5,077
Dec 26, 2025	98.00	101.00	98.00	99.55	99.55	-	3,000
Dec 24, 2025	99.70	101.45	99.10	99.55	99.55	-0.40%	19,036
Dec 23, 2025	100.90	101.40	99.60	99.95	99.95	-0.45%	8,928