BOM:539045 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 5, 2026	26.88	27.83	26.41	27.62	27.62	4.19%	18,510
Mar 4, 2026	27.89	27.89	26.41	26.51	26.51	-4.64%	13,454
Mar 2, 2026	27.28	27.88	26.75	27.80	27.80	-1.03%	54,931
Feb 27, 2026	28.70	29.47	27.93	28.09	28.09	-4.46%	23,449
Feb 26, 2026	28.90	29.65	28.90	29.40	29.40	-0.64%	3,067
Feb 25, 2026	28.62	30.44	28.62	29.59	29.59	0.99%	7,339
Feb 24, 2026	28.25	29.36	28.25	29.30	29.30	2.59%	9,465
Feb 23, 2026	28.97	29.54	28.16	28.56	28.56	-2.49%	23,265
Feb 20, 2026	28.89	29.51	28.02	29.29	29.29	0.27%	18,164
Feb 19, 2026	30.67	30.67	29.21	29.21	29.21	-4.98%	34,273
Feb 18, 2026	30.58	31.49	30.56	30.74	30.74	2.19%	33,404
Feb 17, 2026	27.73	30.08	27.24	30.08	30.08	4.99%	23,748
Feb 16, 2026	29.50	29.89	28.65	28.65	28.65	-4.98%	24,777
Feb 13, 2026	30.32	30.79	30.15	30.15	30.15	-4.98%	5,343
Feb 12, 2026	32.74	32.74	31.73	31.73	31.73	-4.97%	21,780
Feb 11, 2026	33.39	33.39	32.12	33.39	33.39	5.00%	242,923
Feb 10, 2026	30.21	31.80	29.40	31.80	31.80	4.99%	18,416
Feb 9, 2026	31.06	31.79	30.29	30.29	30.29	-4.99%	54,861
Feb 6, 2026	31.77	32.60	31.77	31.88	31.88	-4.67%	45,609
Feb 5, 2026	34.43	36.92	33.44	33.44	33.44	-4.97%	104,739
Feb 4, 2026	35.19	35.19	35.19	35.19	35.19	-4.99%	6,920
Feb 3, 2026	38.10	39.60	37.04	37.04	37.04	-4.98%	17,198
Feb 2, 2026	38.98	40.15	38.98	38.98	38.98	-5.00%	36,484
Feb 1, 2026	41.03	41.03	41.03	41.03	41.03	-4.98%	3,905
Jan 30, 2026	43.18	43.18	43.18	43.18	43.18	-4.99%	5,134
Jan 29, 2026	45.45	45.45	45.45	45.45	45.45	-5.00%	7,805
Jan 28, 2026	47.84	50.30	47.84	47.84	47.84	-4.99%	128,192
Jan 27, 2026	50.35	50.35	50.35	50.35	50.35	-4.98%	1,740
Jan 23, 2026	52.99	52.99	52.99	52.99	52.99	-4.98%	4,877
Jan 22, 2026	55.77	55.77	55.77	55.77	55.77	-4.99%	1,437
Jan 21, 2026	58.70	58.70	58.70	58.70	58.70	-4.99%	3,210
Jan 20, 2026	64.00	68.28	61.78	61.78	61.78	-5.00%	126,345
Jan 19, 2026	61.83	65.03	59.49	65.03	65.03	10.00%	417,763
Jan 16, 2026	55.01	59.51	54.05	59.12	59.12	9.28%	618,566
Jan 14, 2026	45.94	54.16	45.14	54.10	54.10	19.85%	874,685
Jan 13, 2026	40.93	48.79	40.66	45.14	45.14	11.02%	774,142
Jan 12, 2026	39.84	44.31	34.24	40.66	40.66	5.83%	464,625
Jan 9, 2026	32.48	38.75	30.86	38.42	38.42	18.87%	159,378
Jan 8, 2026	37.49	38.90	31.83	32.32	32.32	-12.08%	89,876
Jan 7, 2026	38.00	39.01	35.29	36.76	36.76	-5.33%	150,216
Jan 6, 2026	36.35	40.26	34.55	38.83	38.83	15.74%	724,346
Jan 5, 2026	32.70	35.00	31.27	33.55	33.55	13.42%	102,068
Jan 2, 2026	29.25	30.13	28.50	29.58	29.58	2.39%	3,486
Jan 1, 2026	28.89	30.04	28.16	28.89	28.89	-	7,292
Dec 31, 2025	28.69	28.89	28.69	28.89	28.89	4.98%	6,622
Dec 30, 2025	26.50	27.52	26.50	27.52	27.52	5.00%	6,286
Dec 29, 2025	25.80	26.74	25.80	26.21	26.21	2.91%	8,330
Dec 26, 2025	25.49	25.49	24.90	25.47	25.47	-0.08%	110
Dec 24, 2025	25.50	25.80	24.60	25.49	25.49	1.96%	1,415
Dec 23, 2025	25.00	25.00	24.26	25.00	25.00	2.38%	313