BOM:538707 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 11, 2026	31.90	31.90	29.00	31.53	31.53	2.07%	617
Mar 10, 2026	31.60	31.60	28.53	30.89	30.89	-2.49%	59
Mar 9, 2026	32.49	32.49	29.56	31.68	31.68	-2.52%	323
Mar 6, 2026	33.90	33.90	32.50	32.50	32.50	0.15%	1,056
Mar 5, 2026	32.10	34.19	30.84	32.45	32.45	-5.01%	228
Mar 4, 2026	32.00	35.48	32.00	34.16	34.16	-1.41%	41
Mar 2, 2026	32.78	35.90	30.20	34.65	34.65	3.59%	1,180
Feb 27, 2026	33.50	33.50	33.45	33.45	33.45	-0.15%	286
Feb 26, 2026	36.40	36.40	33.25	33.50	33.50	-0.45%	112
Feb 25, 2026	36.90	36.90	31.41	33.65	33.65	-3.58%	605
Feb 24, 2026	36.79	36.79	34.00	34.90	34.90	-0.26%	87
Feb 23, 2026	34.02	35.49	34.02	34.99	34.99	2.85%	85
Feb 20, 2026	32.10	34.99	32.10	34.02	34.02	0.35%	54
Feb 19, 2026	36.35	36.35	32.00	33.90	33.90	-1.99%	2,183
Feb 18, 2026	35.80	35.80	34.59	34.59	34.59	1.38%	2,177
Feb 17, 2026	34.12	34.86	34.12	34.12	34.12	-	116
Feb 16, 2026	34.35	36.50	34.10	34.12	34.12	-2.51%	473
Feb 13, 2026	36.80	36.80	34.10	35.00	35.00	1.07%	251
Feb 12, 2026	38.80	38.80	32.74	34.63	34.63	-4.78%	864
Feb 11, 2026	36.39	36.39	36.00	36.37	36.37	1.03%	19
Feb 10, 2026	36.78	36.78	32.60	36.00	36.00	0.03%	341
Feb 9, 2026	35.99	35.99	35.99	35.99	35.99	-	28
Feb 6, 2026	36.79	36.79	33.31	35.99	35.99	-2.17%	400
Feb 5, 2026	35.70	36.90	35.70	36.79	36.79	3.00%	500
Feb 4, 2026	37.99	37.99	34.10	35.72	35.72	7.75%	439
Feb 3, 2026	34.59	39.50	29.84	33.15	33.15	-5.90%	1,586
Feb 2, 2026	34.02	36.26	34.02	35.23	35.23	-4.78%	202
Feb 1, 2026	37.00	39.99	35.00	37.00	37.00	-	61
Jan 30, 2026	38.85	38.85	33.75	37.00	37.00	3.06%	26
Jan 29, 2026	35.99	35.99	34.60	35.90	35.90	1.61%	1,274
Jan 28, 2026	39.39	39.39	35.10	35.33	35.33	-1.29%	199
Jan 27, 2026	36.50	36.50	33.60	35.79	35.79	2.26%	69
Jan 23, 2026	39.49	39.49	34.35	35.00	35.00	-4.53%	3,322
Jan 22, 2026	42.35	42.35	36.50	36.66	36.66	2.03%	104
Jan 21, 2026	40.49	40.49	35.10	35.93	35.93	2.48%	170
Jan 20, 2026	42.49	42.49	35.05	35.06	35.06	-4.21%	875
Jan 19, 2026	35.78	38.00	35.78	36.60	36.60	1.81%	503
Jan 16, 2026	34.20	36.05	34.20	35.95	35.95	-0.42%	201
Jan 14, 2026	39.40	39.40	36.10	36.10	36.10	2.18%	806
Jan 13, 2026	34.10	35.50	33.50	35.33	35.33	-0.20%	141
Jan 12, 2026	36.52	36.52	35.28	35.40	35.40	-2.07%	12
Jan 9, 2026	31.81	38.80	31.81	36.15	36.15	2.76%	795
Jan 8, 2026	34.52	35.83	34.52	35.18	35.18	-1.81%	2
Jan 7, 2026	35.24	36.80	35.24	35.83	35.83	0.65%	33
Jan 6, 2026	35.60	35.60	35.60	35.60	35.60	-	2
Jan 5, 2026	36.30	39.30	34.60	35.60	35.60	-1.93%	1,668
Jan 2, 2026	36.30	36.30	36.30	36.30	36.30	-	231
Jan 1, 2026	36.50	37.00	35.60	36.30	36.30	-0.55%	156
Dec 31, 2025	35.50	36.50	35.20	36.50	36.50	5.34%	224
Dec 30, 2025	39.00	39.00	34.60	34.65	34.65	-2.72%	412