BOM:535755 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 11, 2026	61.55	63.50	61.40	61.95	61.95	0.24%	2,244,881
Mar 10, 2026	61.07	62.03	60.16	61.80	61.80	2.12%	1,801,746
Mar 9, 2026	61.49	61.49	59.26	60.52	60.52	-3.11%	351,313
Mar 6, 2026	63.06	64.79	62.05	62.46	62.46	-3.09%	160,767
Mar 5, 2026	64.11	64.90	62.98	64.45	64.45	0.72%	201,567
Mar 4, 2026	63.34	65.30	63.10	63.99	63.99	-3.00%	168,325
Mar 2, 2026	63.18	66.27	63.18	65.97	65.97	-1.58%	205,445
Feb 27, 2026	68.50	68.50	66.69	67.03	67.03	-2.15%	107,918
Feb 26, 2026	69.01	69.89	68.25	68.50	68.50	-0.59%	96,175
Feb 25, 2026	68.50	69.72	68.40	68.91	68.91	0.12%	57,624
Feb 24, 2026	69.65	69.73	67.99	68.83	68.83	-1.22%	208,032
Feb 23, 2026	69.89	72.48	69.10	69.68	69.68	-0.23%	168,111
Feb 20, 2026	70.09	70.40	69.26	69.84	69.84	-0.29%	105,218
Feb 19, 2026	71.80	72.01	69.75	70.04	70.04	-2.36%	145,526
Feb 18, 2026	72.11	72.59	71.46	71.73	71.73	-0.49%	139,980
Feb 17, 2026	72.80	72.94	71.52	72.08	72.08	-0.57%	98,462
Feb 16, 2026	73.98	74.35	72.09	72.49	72.49	-2.08%	333,042
Feb 13, 2026	70.49	75.13	68.34	74.03	74.03	5.52%	1,230,695
Feb 12, 2026	71.03	71.25	69.51	70.16	70.16	-1.06%	139,286
Feb 11, 2026	72.69	73.11	70.02	70.91	70.91	-2.96%	311,987
Feb 10, 2026	74.89	74.89	72.65	73.07	73.07	-1.67%	179,540
Feb 9, 2026	69.05	75.05	68.25	74.31	74.31	7.95%	753,044
Feb 6, 2026	69.73	69.73	66.43	68.84	68.84	-2.89%	395,149
Feb 5, 2026	69.02	71.13	68.70	70.89	70.89	3.02%	482,073
Feb 4, 2026	65.90	69.30	65.83	68.81	68.81	4.53%	802,868
Feb 3, 2026	69.58	69.69	65.41	65.83	65.83	2.70%	946,325
Feb 2, 2026	64.87	64.87	62.86	64.10	64.10	-1.37%	139,949
Feb 1, 2026	66.49	67.46	64.05	64.99	64.99	-2.09%	181,054
Jan 30, 2026	63.33	67.60	63.33	66.38	66.38	3.11%	933,441
Jan 29, 2026	65.24	65.24	63.50	64.38	64.38	-1.53%	120,907
Jan 28, 2026	62.47	65.74	61.22	65.38	65.38	5.54%	581,611
Jan 27, 2026	62.27	66.13	59.82	61.95	61.95	0.63%	1,484,535
Jan 23, 2026	64.96	64.96	61.20	61.56	61.56	-3.27%	550,434
Jan 22, 2026	65.11	66.50	61.86	63.64	63.64	-1.67%	2,065,140
Jan 21, 2026	67.90	68.05	64.49	64.72	64.72	-4.60%	1,126,655
Jan 20, 2026	68.06	68.90	65.81	67.84	67.84	-5.84%	11,850,050
Jan 19, 2026	71.08	73.20	69.35	72.05	72.05	1.35%	401,962
Jan 16, 2026	73.99	73.99	70.76	71.09	71.09	-2.32%	182,559
Jan 14, 2026	73.40	74.49	72.61	72.78	72.78	-0.80%	154,143
Jan 13, 2026	74.38	75.01	72.69	73.37	73.37	-1.36%	203,274
Jan 12, 2026	74.53	74.63	72.90	74.38	74.38	-0.20%	161,752
Jan 9, 2026	75.07	76.70	74.00	74.53	74.53	-1.10%	417,694
Jan 8, 2026	76.50	78.58	74.90	75.36	75.36	-2.48%	133,577
Jan 7, 2026	77.47	78.32	76.72	77.28	77.28	-0.25%	106,100
Jan 6, 2026	76.94	77.73	75.91	77.47	77.47	0.57%	177,498
Jan 5, 2026	77.89	77.89	76.79	77.03	77.03	-1.50%	307,053
Jan 2, 2026	75.84	78.80	75.84	78.20	78.20	2.75%	279,347
Jan 1, 2026	76.80	77.11	75.82	76.11	76.11	-0.83%	130,295
Dec 31, 2025	76.05	78.67	75.67	76.75	76.75	0.99%	378,258
Dec 30, 2025	76.97	77.04	75.50	76.00	76.00	-1.26%	92,726