BOM:539435 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 6, 2026	31.48	31.48	29.95	29.95	29.95	-4.86%	351
Mar 5, 2026	31.49	31.49	31.48	31.48	31.48	-0.35%	7
Mar 4, 2026	31.60	31.60	29.05	31.59	31.59	4.95%	1,044
Mar 2, 2026	29.05	30.10	29.01	30.10	30.10	-0.07%	501
Feb 27, 2026	30.12	30.12	30.12	30.12	30.12	-	201
Feb 26, 2026	30.12	30.12	30.12	30.12	30.12	0.47%	100
Feb 24, 2026	29.99	29.99	29.09	29.98	29.98	-0.03%	118
Feb 23, 2026	31.30	31.30	29.99	29.99	29.99	0.50%	32
Feb 20, 2026	29.84	29.84	29.84	29.84	29.84	-	95
Feb 19, 2026	30.00	30.00	29.84	29.84	29.84	-5.00%	120
Feb 18, 2026	31.41	31.41	31.41	31.41	31.41	-0.03%	3
Feb 13, 2026	31.45	31.45	31.42	31.42	31.42	-0.13%	88
Feb 12, 2026	28.90	31.46	28.89	31.46	31.46	3.45%	847
Feb 11, 2026	29.43	30.41	28.01	30.41	30.41	3.19%	22
Feb 10, 2026	30.00	30.95	29.43	29.47	29.47	-4.84%	1,342
Feb 9, 2026	30.97	30.97	29.99	30.97	30.97	3.27%	12
Feb 6, 2026	29.99	29.99	29.99	29.99	29.99	3.88%	2
Feb 5, 2026	28.86	28.87	28.86	28.87	28.87	0.03%	7
Feb 4, 2026	28.39	29.79	28.39	28.86	28.86	1.66%	211
Feb 3, 2026	30.04	30.04	28.39	28.39	28.39	-9.99%	7,433
Feb 2, 2026	30.70	31.54	28.55	31.54	31.54	6.73%	204
Feb 1, 2026	30.40	30.40	25.92	29.55	29.55	2.60%	2,571
Jan 30, 2026	32.00	32.00	28.80	28.80	28.80	-10.00%	57,285
Jan 29, 2026	34.00	34.00	32.00	32.00	32.00	-9.99%	10,451
Jan 28, 2026	35.55	35.55	35.55	35.55	35.55	4.37%	1
Jan 27, 2026	34.23	34.23	34.06	34.06	34.06	-0.50%	13
Jan 23, 2026	34.23	34.23	34.23	34.23	34.23	-	5
Jan 22, 2026	34.23	34.23	34.23	34.23	34.23	-	100
Jan 21, 2026	35.55	36.94	34.01	34.23	34.23	-9.40%	285
Jan 20, 2026	38.90	38.90	37.00	37.78	37.78	3.08%	150
Jan 19, 2026	33.80	36.85	33.80	36.65	36.65	3.12%	366
Jan 16, 2026	35.71	35.71	35.54	35.54	35.54	-0.48%	29
Jan 14, 2026	36.55	36.55	31.62	35.71	35.71	1.71%	455
Jan 13, 2026	37.88	37.88	35.10	35.11	35.11	-7.31%	226
Jan 12, 2026	33.98	37.88	33.98	37.88	37.88	9.26%	261
Jan 9, 2026	36.82	36.82	33.45	34.67	34.67	-6.30%	308
Jan 8, 2026	37.45	39.89	35.10	37.00	37.00	-1.15%	308
Jan 7, 2026	34.50	37.50	34.50	37.43	37.43	8.49%	2,644
Jan 6, 2026	35.75	35.75	34.50	34.50	34.50	-	29
Jan 5, 2026	34.27	35.90	34.27	34.50	34.50	0.17%	347
Jan 2, 2026	33.25	34.84	32.93	34.44	34.44	3.30%	636
Jan 1, 2026	34.80	34.84	32.85	33.34	33.34	-8.20%	1,797
Dec 31, 2025	36.20	38.20	34.90	36.32	36.32	4.25%	300
Dec 30, 2025	34.40	34.85	34.00	34.84	34.84	5.58%	1,032
Dec 29, 2025	33.75	34.99	29.51	33.00	33.00	2.96%	2,886
Dec 26, 2025	34.00	34.38	31.45	32.05	32.05	-7.40%	218
Dec 24, 2025	37.55	40.00	33.02	34.61	34.61	-5.13%	5,567
Dec 23, 2025	38.85	39.04	36.30	36.48	36.48	-4.00%	614
Dec 22, 2025	37.10	38.00	37.10	38.00	38.00	-	1,697
Dec 19, 2025	42.80	42.80	38.00	38.00	38.00	-2.51%	977