BOM:539469 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 6, 2026	44.02	46.43	40.56	42.82	42.82	-4.67%	75,091
Mar 5, 2026	47.50	47.50	44.01	44.92	44.92	-4.30%	52,567
Mar 4, 2026	44.50	47.98	42.00	46.94	46.94	-1.51%	49,676
Mar 2, 2026	46.00	49.00	46.00	47.66	47.66	-1.87%	48,647
Feb 27, 2026	49.00	49.80	46.50	48.57	48.57	-0.31%	114,434
Feb 26, 2026	46.50	49.90	45.50	48.72	48.72	4.91%	204,034
Feb 25, 2026	45.50	47.22	45.20	46.44	46.44	-0.15%	117,599
Feb 24, 2026	48.24	49.00	46.05	46.51	46.51	-1.13%	42,840
Feb 23, 2026	47.14	49.99	44.90	47.04	47.04	-0.21%	139,047
Feb 20, 2026	44.00	47.90	42.00	47.14	47.14	7.14%	289,297
Feb 19, 2026	43.36	44.61	42.50	44.00	44.00	1.24%	68,152
Feb 18, 2026	44.33	44.33	42.56	43.46	43.46	-0.57%	115,421
Feb 17, 2026	42.73	44.95	42.73	43.71	43.71	-1.69%	118,990
Feb 16, 2026	45.11	46.90	43.34	44.46	44.46	-1.42%	18,378
Feb 13, 2026	45.45	47.75	43.16	45.10	45.10	2.17%	95,487
Feb 12, 2026	44.55	44.98	43.11	44.14	44.14	-0.34%	27,630
Feb 11, 2026	43.95	44.50	42.56	44.29	44.29	2.78%	32,738
Feb 10, 2026	43.00	44.81	41.56	43.09	43.09	-0.12%	24,838
Feb 9, 2026	43.98	43.98	42.00	43.14	43.14	-1.91%	30,692
Feb 6, 2026	42.75	44.80	42.00	43.98	43.98	4.59%	95,672
Feb 5, 2026	41.60	42.99	39.50	42.05	42.05	2.54%	56,185
Feb 4, 2026	43.60	43.60	40.10	41.01	41.01	-4.16%	42,474
Feb 3, 2026	42.00	44.99	41.10	42.79	42.79	-0.65%	59,223
Feb 2, 2026	45.80	45.80	41.10	43.07	43.07	-2.14%	21,064
Feb 1, 2026	47.75	47.75	43.31	44.01	44.01	-1.48%	18,907
Jan 30, 2026	46.70	50.00	39.80	44.67	44.67	-3.44%	299,610
Jan 29, 2026	39.00	46.35	38.19	46.26	46.26	19.75%	355,059
Jan 28, 2026	37.00	39.51	36.41	38.63	38.63	4.43%	145,003
Jan 27, 2026	35.59	37.00	35.01	36.99	36.99	3.93%	57,922
Jan 23, 2026	37.00	37.00	35.50	35.59	35.59	-1.36%	4,197
Jan 22, 2026	36.23	38.90	35.51	36.08	36.08	0.25%	5,139
Jan 21, 2026	38.40	38.49	35.70	35.99	35.99	-6.54%	20,232
Jan 20, 2026	39.99	39.99	37.02	38.51	38.51	-1.05%	15,667
Jan 19, 2026	39.55	40.00	38.00	38.92	38.92	0.49%	19,184
Jan 16, 2026	38.30	39.39	38.30	38.73	38.73	1.84%	12,068
Jan 14, 2026	38.30	39.34	37.45	38.03	38.03	-3.89%	38,515
Jan 13, 2026	38.00	40.04	38.00	39.57	39.57	0.10%	11,863
Jan 12, 2026	40.29	40.29	39.12	39.53	39.53	0.23%	25,101
Jan 9, 2026	39.50	40.20	38.76	39.44	39.44	1.65%	29,838
Jan 8, 2026	39.50	39.87	37.50	38.80	38.80	-0.51%	35,205
Jan 7, 2026	37.77	39.50	37.77	39.00	39.00	3.26%	26,748
Jan 6, 2026	38.70	38.70	37.21	37.77	37.77	1.83%	24,214
Jan 5, 2026	38.69	40.39	36.20	37.09	37.09	-4.14%	42,659
Jan 2, 2026	39.26	39.70	38.00	38.69	38.69	-0.74%	13,438
Jan 1, 2026	39.80	39.80	38.75	38.98	38.98	0.33%	4,990
Dec 31, 2025	40.00	40.00	38.70	38.85	38.85	-1.52%	24,829
Dec 30, 2025	38.60	39.80	38.60	39.45	39.45	0.51%	7,970
Dec 29, 2025	39.55	40.40	38.25	39.25	39.25	-1.26%	77,920
Dec 26, 2025	39.40	40.85	39.05	39.75	39.75	1.27%	30,370
Dec 24, 2025	40.00	40.45	39.00	39.25	39.25	-1.51%	36,352