BOM:533344 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 6, 2026	28.21	29.10	28.21	28.76	28.76	0.07%	175,494
Mar 5, 2026	28.25	28.90	28.25	28.74	28.74	1.45%	46,064
Mar 4, 2026	28.13	29.10	28.00	28.33	28.33	-2.95%	55,007
Mar 2, 2026	29.76	30.27	28.86	29.19	29.19	-5.38%	47,812
Feb 27, 2026	30.40	30.94	30.40	30.85	30.85	0.39%	84,324
Feb 26, 2026	31.17	31.21	30.52	30.73	30.73	-0.93%	38,229
Feb 25, 2026	31.20	31.80	30.76	31.02	31.02	-0.29%	29,737
Feb 24, 2026	31.99	31.99	31.01	31.11	31.11	-1.36%	28,329
Feb 23, 2026	31.81	32.18	31.05	31.54	31.54	-1.07%	45,459
Feb 20, 2026	32.30	32.30	31.51	31.88	31.88	-0.81%	15,019
Feb 19, 2026	33.20	33.20	32.00	32.14	32.14	-2.67%	13,269
Feb 18, 2026	32.32	33.05	32.32	33.02	33.02	0.95%	20,144
Feb 17, 2026	32.18	32.96	32.17	32.71	32.71	1.68%	34,083
Feb 16, 2026	33.99	33.99	32.08	32.17	32.17	-2.63%	38,528
Feb 13, 2026	33.40	33.40	32.64	33.04	33.04	-1.49%	20,114
Feb 12, 2026	34.00	34.07	33.46	33.54	33.54	-0.95%	15,790
Feb 11, 2026	34.15	34.26	33.73	33.86	33.86	-0.88%	9,975
Feb 10, 2026	34.40	34.64	34.00	34.16	34.16	0.62%	42,578
Feb 9, 2026	34.20	34.35	33.85	33.95	33.95	1.01%	22,234
Feb 6, 2026	33.76	33.79	33.19	33.61	33.61	-1.03%	14,304
Feb 5, 2026	33.80	34.40	33.75	33.96	33.96	-1.22%	22,211
Feb 4, 2026	34.00	34.79	33.01	34.38	34.38	-0.61%	84,375
Feb 3, 2026	33.00	34.89	32.05	34.59	34.59	7.96%	136,493
Feb 2, 2026	32.80	32.80	31.32	32.04	32.04	-2.32%	66,932
Feb 1, 2026	32.50	33.45	32.31	32.80	32.80	-0.03%	18,407
Jan 30, 2026	32.50	33.03	32.45	32.81	32.81	-0.79%	50,175
Jan 29, 2026	33.00	35.29	32.76	33.07	33.07	-1.90%	88,036
Jan 28, 2026	31.51	33.95	31.23	33.71	33.71	5.91%	40,108
Jan 27, 2026	29.50	31.96	29.50	31.83	31.83	6.88%	95,037
Jan 23, 2026	30.32	30.63	29.75	29.78	29.78	-3.22%	61,422
Jan 22, 2026	29.70	31.46	29.70	30.77	30.77	2.29%	150,616
Jan 21, 2026	31.30	31.45	29.56	30.08	30.08	-5.97%	187,307
Jan 20, 2026	33.16	33.16	31.78	31.99	31.99	-3.79%	59,439
Jan 19, 2026	32.24	33.40	32.24	33.25	33.25	1.03%	19,512
Jan 16, 2026	32.20	33.19	32.20	32.91	32.91	-0.15%	18,239
Jan 14, 2026	32.50	33.10	32.50	32.96	32.96	1.23%	20,703
Jan 13, 2026	32.10	32.98	32.10	32.56	32.56	-0.37%	18,535
Jan 12, 2026	31.86	32.87	31.86	32.68	32.68	0.31%	45,299
Jan 9, 2026	33.00	33.15	32.45	32.58	32.58	-1.57%	32,771
Jan 8, 2026	34.29	34.31	33.05	33.10	33.10	-3.55%	29,580
Jan 7, 2026	34.34	34.69	34.14	34.32	34.32	-0.26%	12,409
Jan 6, 2026	34.00	34.65	34.00	34.41	34.41	0.17%	29,108
Jan 5, 2026	34.37	34.99	34.08	34.35	34.35	0.20%	44,501
Jan 2, 2026	33.69	34.40	33.47	34.28	34.28	1.75%	77,372
Jan 1, 2026	33.68	33.86	33.50	33.69	33.69	0.51%	27,077
Dec 31, 2025	33.32	33.80	33.22	33.52	33.52	1.21%	25,846
Dec 30, 2025	33.00	33.41	33.00	33.12	33.12	-0.81%	6,879
Dec 29, 2025	33.75	34.00	33.27	33.39	33.39	-1.42%	12,739
Dec 26, 2025	33.72	34.25	33.54	33.87	33.87	0.33%	39,250
Dec 24, 2025	33.79	34.00	33.60	33.76	33.76	0.42%	48,773