BOM:539545 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 5, 2026	35.04	37.52	34.00	36.16	36.16	1.15%	241
Mar 4, 2026	35.82	35.82	33.00	35.75	35.75	4.78%	52
Mar 2, 2026	37.65	37.65	34.08	34.12	34.12	-4.88%	543
Feb 27, 2026	32.60	35.95	32.60	35.87	35.87	4.58%	123
Feb 26, 2026	35.00	35.97	34.28	34.30	34.30	-4.93%	437
Feb 24, 2026	36.29	36.29	34.48	36.08	36.08	-0.58%	76
Feb 23, 2026	37.96	37.96	35.00	36.29	36.29	0.33%	174
Feb 20, 2026	36.17	36.17	36.17	36.17	36.17	-	2
Feb 19, 2026	36.66	36.66	36.17	36.17	36.17	3.58%	60
Feb 18, 2026	33.50	34.92	33.18	34.92	34.92	-	421
Feb 17, 2026	35.10	35.10	34.92	34.92	34.92	-0.51%	151
Feb 12, 2026	36.00	36.00	35.10	35.10	35.10	1.92%	12
Feb 10, 2026	34.44	34.44	34.44	34.44	34.44	4.94%	3
Feb 9, 2026	32.00	33.00	31.00	32.82	32.82	4.03%	369
Feb 6, 2026	31.70	31.70	31.51	31.55	31.55	4.44%	130
Feb 5, 2026	29.53	30.25	29.53	30.21	30.21	4.79%	148
Feb 4, 2026	29.25	29.73	28.81	28.83	28.83	1.80%	2,182
Feb 3, 2026	32.90	32.90	28.15	28.32	28.32	-5.69%	296
Feb 2, 2026	33.08	33.08	29.86	30.03	30.03	-9.22%	2,026
Feb 1, 2026	34.00	34.00	33.06	33.08	33.08	-9.81%	79
Jan 28, 2026	36.75	36.75	36.26	36.68	36.68	9.17%	2,001
Jan 27, 2026	34.30	38.60	33.35	33.60	33.60	-9.31%	856
Jan 23, 2026	38.81	39.00	35.10	37.05	37.05	-5.00%	35
Jan 22, 2026	39.47	40.50	35.68	39.00	39.00	-1.19%	146
Jan 21, 2026	38.46	42.25	36.00	39.47	39.47	2.57%	1,558
Jan 20, 2026	37.02	38.50	35.00	38.48	38.48	4.06%	184
Jan 19, 2026	32.00	37.65	31.80	36.98	36.98	7.81%	4,075
Jan 16, 2026	37.40	37.40	30.65	34.30	34.30	0.88%	4,269
Jan 14, 2026	36.31	40.29	34.00	34.00	34.00	-7.31%	2,010
Jan 13, 2026	37.50	38.25	32.90	36.68	36.68	3.32%	2,009
Jan 12, 2026	36.50	36.50	35.50	35.50	35.50	1.87%	3
Jan 9, 2026	37.85	37.85	32.16	34.85	34.85	-2.38%	1,135
Jan 8, 2026	35.80	35.80	35.63	35.70	35.70	-0.25%	8
Jan 7, 2026	36.85	36.85	35.79	35.79	35.79	2.70%	14
Jan 6, 2026	33.00	36.00	32.00	34.85	34.85	-1.94%	657
Jan 5, 2026	35.85	35.85	35.54	35.54	35.54	-1.00%	207
Jan 2, 2026	35.90	35.90	35.90	35.90	35.90	-	4
Jan 1, 2026	35.92	35.92	32.40	35.90	35.90	-0.06%	898
Dec 31, 2025	36.00	36.00	35.92	35.92	35.92	8.88%	943
Dec 30, 2025	30.01	32.99	30.01	32.99	32.99	9.46%	338
Dec 29, 2025	30.10	30.14	30.10	30.14	30.14	0.13%	660
Dec 26, 2025	29.03	30.10	29.03	30.10	30.10	-5.82%	793
Dec 19, 2025	32.70	32.70	31.81	31.96	31.96	-9.51%	6
Dec 17, 2025	34.00	35.88	34.00	35.32	35.32	1.82%	10
Dec 16, 2025	32.99	35.89	30.35	34.69	34.69	6.18%	308
Dec 15, 2025	30.60	32.67	30.00	32.67	32.67	-1.00%	5
Dec 11, 2025	35.05	35.05	33.00	33.00	33.00	3.55%	725
Dec 10, 2025	31.87	31.87	31.87	31.87	31.87	-0.50%	250
Dec 9, 2025	32.03	32.03	32.03	32.03	32.03	-	8
Dec 8, 2025	35.10	35.10	32.00	32.03	32.03	-5.43%	31