BOM:534732 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 6, 2026	36.50	36.50	33.11	33.89	33.89	-2.53%	6,320
Mar 5, 2026	33.53	35.30	32.21	34.77	34.77	3.21%	5,821
Mar 4, 2026	35.01	35.01	33.52	33.69	33.69	-4.51%	8,652
Mar 2, 2026	37.88	37.88	35.02	35.28	35.28	-4.21%	5,959
Feb 27, 2026	35.00	36.88	35.00	36.83	36.83	4.84%	21,952
Feb 26, 2026	36.99	36.99	35.05	35.13	35.13	-0.93%	6,698
Feb 25, 2026	34.00	35.59	33.06	35.46	35.46	4.60%	9,803
Feb 24, 2026	35.00	35.14	33.71	33.90	33.90	-3.64%	6,507
Feb 23, 2026	36.23	37.60	34.42	35.18	35.18	-2.90%	13,137
Feb 20, 2026	38.00	39.59	36.11	36.23	36.23	-4.68%	16,643
Feb 19, 2026	41.85	41.85	37.91	38.01	38.01	-4.74%	15,736
Feb 18, 2026	42.58	42.58	39.03	39.90	39.90	-1.63%	8,004
Feb 17, 2026	44.69	44.69	40.50	40.56	40.56	-4.86%	17,854
Feb 16, 2026	44.56	44.89	42.34	42.63	42.63	-4.33%	10,075
Feb 13, 2026	47.99	47.99	44.01	44.56	44.56	-3.47%	6,218
Feb 12, 2026	48.79	48.79	46.00	46.16	46.16	-0.73%	4,841
Feb 11, 2026	46.50	47.93	46.00	46.50	46.50	1.86%	4,302
Feb 10, 2026	45.91	47.99	45.01	45.65	45.65	-0.59%	6,412
Feb 9, 2026	48.24	48.24	45.22	45.92	45.92	-1.90%	2,966
Feb 6, 2026	47.05	47.80	46.60	46.81	46.81	-1.62%	2,848
Feb 5, 2026	46.96	49.50	46.73	47.58	47.58	0.02%	2,119
Feb 4, 2026	45.60	47.89	44.16	47.57	47.57	2.54%	6,084
Feb 3, 2026	47.50	49.50	45.52	46.39	46.39	-2.34%	3,789
Feb 2, 2026	49.60	52.44	47.50	47.50	47.50	-4.98%	4,567
Feb 1, 2026	51.77	51.77	49.60	49.99	49.99	1.38%	1,704
Jan 30, 2026	45.02	49.49	45.02	49.31	49.31	4.54%	3,385
Jan 29, 2026	48.16	50.47	46.90	47.17	47.17	-4.20%	6,650
Jan 28, 2026	49.00	50.80	48.95	49.24	49.24	-1.32%	7,387
Jan 27, 2026	49.50	53.00	49.50	49.90	49.90	-4.09%	8,570
Jan 23, 2026	48.85	52.60	48.61	52.03	52.03	3.60%	11,952
Jan 22, 2026	49.03	53.50	49.03	50.22	50.22	-2.31%	16,720
Jan 21, 2026	52.75	54.11	51.41	51.41	51.41	-4.99%	5,109
Jan 20, 2026	55.50	55.50	54.11	54.11	54.11	-4.99%	8,827
Jan 19, 2026	57.29	58.74	56.95	56.95	56.95	-4.99%	23,046
Jan 16, 2026	60.13	63.50	59.94	59.94	59.94	-9.99%	38,924
Jan 14, 2026	66.61	67.00	66.59	66.59	66.59	-9.99%	18,284
Jan 13, 2026	82.20	83.00	73.98	73.98	73.98	-10.00%	2,440
Dec 26, 2025	82.50	82.50	75.00	82.20	82.20	4.58%	20,909
Dec 24, 2025	78.60	78.60	78.50	78.60	78.60	4.94%	8,909
Dec 23, 2025	74.90	74.90	73.30	74.90	74.90	4.90%	6,636
Dec 22, 2025	70.20	71.40	68.00	71.40	71.40	5.00%	9,518
Dec 19, 2025	70.20	70.20	66.60	68.00	68.00	-1.16%	4,270
Dec 18, 2025	70.50	70.50	67.50	68.80	68.80	-0.43%	1,676
Dec 17, 2025	70.50	70.50	66.70	69.10	69.10	0.88%	1,682
Dec 16, 2025	67.70	70.50	67.20	68.50	68.50	-0.29%	792
Dec 15, 2025	65.00	70.00	65.00	68.70	68.70	0.88%	3,062
Dec 12, 2025	66.60	69.90	66.60	68.10	68.10	2.25%	2,436
Dec 11, 2025	67.50	69.30	65.20	66.60	66.60	-1.33%	2,765
Dec 10, 2025	66.90	69.70	65.10	67.50	67.50	0.90%	2,085
Dec 9, 2025	66.10	69.50	64.70	66.90	66.90	-1.76%	4,850