BOM:539762 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 6, 2026	33.00	34.30	32.09	32.77	32.77	-0.91%	11,165
Mar 5, 2026	30.70	33.86	30.70	33.07	33.07	2.26%	13,485
Mar 4, 2026	31.00	32.98	30.15	32.34	32.34	1.06%	24,836
Mar 2, 2026	30.50	34.00	30.50	32.00	32.00	-3.06%	17,650
Feb 27, 2026	32.25	34.80	32.01	33.01	33.01	1.38%	7,158
Feb 26, 2026	32.65	34.98	32.00	32.56	32.56	-3.18%	24,495
Feb 25, 2026	34.90	35.00	32.50	33.63	33.63	2.16%	17,994
Feb 24, 2026	34.93	36.45	32.70	32.92	32.92	-2.57%	15,904
Feb 23, 2026	35.00	35.00	33.12	33.79	33.79	-3.37%	12,122
Feb 20, 2026	35.90	35.90	33.17	34.97	34.97	0.87%	7,346
Feb 19, 2026	36.00	37.47	34.66	34.67	34.67	-4.36%	24,151
Feb 18, 2026	37.75	37.75	36.00	36.25	36.25	-5.01%	22,350
Feb 17, 2026	38.00	39.65	36.52	38.16	38.16	0.93%	9,797
Feb 16, 2026	42.00	42.00	36.01	37.81	37.81	0.61%	101,455
Feb 13, 2026	36.00	39.70	36.00	37.58	37.58	13.02%	132,214
Feb 12, 2026	33.80	34.89	32.35	33.25	33.25	-1.31%	6,436
Feb 11, 2026	34.00	34.00	32.59	33.69	33.69	2.34%	7,081
Feb 10, 2026	33.95	33.95	30.36	32.92	32.92	6.68%	27,541
Feb 9, 2026	31.00	33.80	30.10	30.86	30.86	0.49%	19,341
Feb 6, 2026	31.37	31.37	29.59	30.71	30.71	-0.13%	5,278
Feb 5, 2026	30.25	32.10	29.52	30.75	30.75	-1.88%	12,410
Feb 4, 2026	32.80	32.80	30.51	31.34	31.34	-2.46%	10,595
Feb 3, 2026	33.29	33.29	30.55	32.13	32.13	3.35%	3,496
Feb 2, 2026	33.30	33.30	30.51	31.09	31.09	-3.18%	20,273
Feb 1, 2026	31.85	32.30	30.51	32.11	32.11	1.81%	10,887
Jan 30, 2026	30.85	32.00	30.68	31.54	31.54	3.96%	23,892
Jan 29, 2026	30.01	32.98	29.75	30.34	30.34	-4.11%	12,924
Jan 28, 2026	31.65	31.90	29.01	31.64	31.64	6.68%	20,121
Jan 27, 2026	27.72	30.54	27.72	29.66	29.66	-0.44%	41,546
Jan 23, 2026	32.20	32.20	29.50	29.79	29.79	-6.59%	8,675
Jan 22, 2026	31.70	31.90	30.52	31.89	31.89	5.46%	10,696
Jan 21, 2026	30.83	30.83	29.00	30.24	30.24	-0.33%	6,839
Jan 20, 2026	29.40	31.90	29.40	30.34	30.34	1.47%	22,189
Jan 19, 2026	33.00	33.00	29.13	29.90	29.90	-6.27%	11,980
Jan 16, 2026	32.00	32.00	31.04	31.90	31.90	3.27%	10,262
Jan 14, 2026	32.40	32.85	29.75	30.89	30.89	-0.45%	34,735
Jan 13, 2026	29.34	31.30	28.15	31.03	31.03	6.60%	46,900
Jan 12, 2026	31.90	31.90	28.71	29.11	29.11	-8.75%	38,062
Jan 9, 2026	32.99	33.00	30.90	31.90	31.90	1.95%	77,154
Jan 8, 2026	34.65	34.65	31.00	31.29	31.29	-8.54%	40,099
Jan 7, 2026	33.97	34.49	32.63	34.21	34.21	4.84%	13,286
Jan 6, 2026	33.80	35.70	31.63	32.63	32.63	-7.14%	39,694
Jan 5, 2026	36.65	36.65	34.12	35.14	35.14	1.80%	19,754
Jan 2, 2026	33.80	35.75	33.80	34.52	34.52	0.41%	4,072
Jan 1, 2026	34.50	35.68	33.70	34.38	34.38	2.87%	8,528
Dec 31, 2025	34.70	34.70	33.00	33.42	33.42	-1.59%	19,750
Dec 30, 2025	34.65	34.69	33.12	33.96	33.96	-0.38%	4,976
Dec 29, 2025	36.00	36.00	33.60	34.09	34.09	-1.45%	24,310
Dec 26, 2025	34.98	36.00	33.50	34.59	34.59	0.90%	16,094
Dec 24, 2025	34.50	35.89	33.60	34.28	34.28	-0.90%	14,849