BOM:539056 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 11, 2026	41.80	44.22	41.80	43.37	43.37	3.91%	119,414
Mar 10, 2026	39.80	42.00	39.67	41.74	41.74	5.03%	249,549
Mar 9, 2026	38.32	40.42	38.32	39.74	39.74	-0.75%	58,689
Mar 6, 2026	41.01	41.66	39.83	40.04	40.04	-2.91%	62,237
Mar 5, 2026	40.10	41.58	40.10	41.24	41.24	2.97%	226,411
Mar 4, 2026	41.39	41.50	39.82	40.05	40.05	-3.35%	235,715
Mar 2, 2026	40.00	43.16	39.39	41.44	41.44	-3.78%	72,107
Feb 27, 2026	44.13	44.47	42.39	43.07	43.07	-2.67%	189,796
Feb 26, 2026	44.70	45.46	44.02	44.25	44.25	-1.10%	180,271
Feb 25, 2026	44.92	46.10	44.49	44.74	44.74	-0.45%	17,811
Feb 24, 2026	45.85	45.85	44.54	44.94	44.94	-2.18%	24,187
Feb 23, 2026	46.19	46.27	45.37	45.94	45.94	-0.73%	16,593
Feb 20, 2026	45.51	48.30	45.51	46.28	46.28	-1.22%	21,805
Feb 19, 2026	46.50	48.50	45.34	46.85	46.85	0.49%	69,127
Feb 18, 2026	46.90	47.26	46.25	46.62	46.62	-0.45%	8,110
Feb 17, 2026	46.52	47.10	46.52	46.83	46.83	-0.19%	6,492
Feb 16, 2026	47.50	47.98	46.78	46.92	46.92	-2.43%	11,372
Feb 13, 2026	47.70	48.41	47.55	48.09	48.09	-0.66%	27,320
Feb 12, 2026	49.70	49.70	47.71	48.41	48.41	-2.54%	45,395
Feb 11, 2026	49.81	50.37	49.49	49.67	49.67	-0.16%	24,224
Feb 10, 2026	48.50	50.66	48.50	49.75	49.75	2.73%	17,555
Feb 9, 2026	48.40	49.05	48.20	48.43	48.43	0.14%	25,904
Feb 6, 2026	49.38	49.45	47.80	48.36	48.36	-2.07%	27,391
Feb 5, 2026	49.80	50.51	48.49	49.38	49.38	-0.88%	88,980
Feb 4, 2026	50.07	50.45	49.61	49.82	49.82	-0.58%	14,420
Feb 3, 2026	57.99	57.99	49.73	50.11	50.11	0.08%	19,407
Feb 2, 2026	50.53	50.53	49.70	50.07	50.07	-0.91%	10,747
Feb 1, 2026	50.90	51.11	49.81	50.53	50.53	-0.67%	11,825
Jan 30, 2026	51.18	51.38	50.52	50.87	50.87	-1.18%	20,988
Jan 29, 2026	52.42	52.62	50.74	51.48	51.48	-2.00%	25,502
Jan 28, 2026	50.25	52.89	50.25	52.53	52.53	2.80%	28,353
Jan 27, 2026	51.13	52.99	50.78	51.10	51.10	-	36,438
Jan 23, 2026	52.75	52.75	50.51	51.10	51.10	-1.90%	16,123
Jan 22, 2026	49.71	52.58	49.71	52.09	52.09	5.92%	56,940
Jan 21, 2026	52.00	52.68	48.71	49.18	49.18	-4.50%	56,089
Jan 20, 2026	52.30	52.54	50.87	51.50	51.50	-1.45%	831,217
Jan 19, 2026	50.70	54.42	50.60	52.26	52.26	3.24%	189,448
Jan 16, 2026	52.70	53.87	50.05	50.62	50.62	-3.82%	52,312
Jan 14, 2026	52.00	53.05	51.85	52.63	52.63	2.41%	68,823
Jan 13, 2026	48.67	52.75	48.67	51.39	51.39	5.31%	129,019
Jan 12, 2026	47.70	49.04	47.70	48.80	48.80	0.45%	8,883
Jan 9, 2026	45.87	50.23	44.00	48.58	48.58	0.58%	29,939
Jan 8, 2026	48.85	48.98	48.01	48.30	48.30	-0.94%	16,815
Jan 7, 2026	48.90	49.88	48.56	48.76	48.76	-0.29%	26,828
Jan 6, 2026	47.71	49.66	47.31	48.90	48.90	1.87%	34,834
Jan 5, 2026	48.19	48.34	47.10	48.00	48.00	-0.74%	64,707
Jan 2, 2026	47.90	48.47	47.55	48.36	48.36	1.13%	36,590
Jan 1, 2026	46.00	48.07	46.00	47.82	47.82	3.53%	79,445
Dec 31, 2025	44.89	46.61	44.85	46.19	46.19	2.90%	50,568
Dec 30, 2025	44.60	45.31	44.34	44.89	44.89	0.81%	55,601