BOM:539991 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 9, 2026	31.17	31.95	28.21	30.29	30.29	-2.92%	5,622
Mar 6, 2026	34.00	34.00	31.04	31.20	31.20	-1.86%	2,522
Mar 5, 2026	32.90	35.40	30.75	31.79	31.79	6.89%	11,231
Mar 4, 2026	30.00	30.67	28.00	29.74	29.74	-3.50%	10,285
Mar 2, 2026	34.99	34.99	30.51	30.82	30.82	-8.57%	19,528
Feb 27, 2026	35.00	35.00	32.30	33.71	33.71	-1.40%	1,127
Feb 26, 2026	34.87	34.87	32.36	34.19	34.19	2.86%	3,636
Feb 25, 2026	36.80	36.80	33.15	33.24	33.24	-0.63%	3,082
Feb 24, 2026	34.28	36.48	33.12	33.45	33.45	-4.37%	1,273
Feb 23, 2026	35.90	35.90	34.98	34.98	34.98	2.97%	357
Feb 20, 2026	34.00	34.75	33.20	33.97	33.97	2.91%	3,686
Feb 19, 2026	35.50	35.50	32.65	33.01	33.01	-5.33%	8,434
Feb 18, 2026	32.62	34.96	32.62	34.87	34.87	1.90%	2,638
Feb 17, 2026	33.51	36.00	33.51	34.22	34.22	2.12%	3,776
Feb 16, 2026	35.90	35.90	33.32	33.51	33.51	-5.50%	6,324
Feb 13, 2026	36.85	36.85	34.67	35.46	35.46	-0.73%	2,689
Feb 12, 2026	36.69	36.99	35.70	35.72	35.72	-0.78%	6,774
Feb 11, 2026	39.40	39.40	35.70	36.00	36.00	-3.49%	8,270
Feb 10, 2026	35.56	40.20	35.55	37.30	37.30	4.95%	25,283
Feb 9, 2026	37.99	37.99	35.00	35.54	35.54	-2.66%	31,038
Feb 6, 2026	37.23	37.40	36.02	36.51	36.51	0.03%	9,777
Feb 5, 2026	38.00	38.00	36.05	36.50	36.50	2.24%	9,129
Feb 4, 2026	35.12	37.79	34.43	35.70	35.70	3.69%	4,020
Feb 3, 2026	35.00	36.30	33.71	34.43	34.43	4.21%	4,968
Feb 2, 2026	34.00	34.45	32.12	33.04	33.04	-1.70%	3,274
Feb 1, 2026	35.50	35.50	33.02	33.61	33.61	0.84%	2,367
Jan 30, 2026	34.45	34.45	32.22	33.33	33.33	0.06%	8,844
Jan 29, 2026	33.52	33.98	32.10	33.31	33.31	-0.63%	7,035
Jan 28, 2026	34.01	35.00	33.50	33.52	33.52	-0.97%	5,285
Jan 27, 2026	35.50	35.50	33.50	33.85	33.85	0.24%	2,376
Jan 23, 2026	34.67	34.67	32.64	33.77	33.77	-2.60%	5,660
Jan 22, 2026	32.61	35.00	32.61	34.67	34.67	6.68%	7,694
Jan 21, 2026	33.00	34.00	32.50	32.50	32.50	-2.08%	3,610
Jan 20, 2026	37.45	37.45	32.75	33.19	33.19	-5.36%	4,208
Jan 19, 2026	34.13	37.00	34.13	35.07	35.07	-1.93%	2,732
Jan 16, 2026	37.30	37.30	34.50	35.76	35.76	2.14%	14,672
Jan 14, 2026	35.00	35.95	34.20	35.01	35.01	2.94%	2,179
Jan 13, 2026	37.88	37.88	33.35	34.01	34.01	-3.22%	6,953
Jan 12, 2026	35.10	38.50	34.10	35.14	35.14	-0.93%	8,609
Jan 9, 2026	36.25	36.25	35.00	35.47	35.47	-0.17%	5,427
Jan 8, 2026	35.05	37.00	35.05	35.53	35.53	-1.55%	4,432
Jan 7, 2026	37.40	37.40	36.00	36.09	36.09	-0.22%	8,472
Jan 6, 2026	38.00	38.00	36.01	36.17	36.17	-0.52%	8,927
Jan 5, 2026	35.10	39.00	35.10	36.36	36.36	-6.26%	18,773
Jan 2, 2026	37.51	39.00	37.50	38.79	38.79	1.28%	22,709
Jan 1, 2026	38.74	38.75	37.32	38.30	38.30	3.79%	22,980
Dec 31, 2025	38.00	38.76	36.70	36.90	36.90	-2.89%	4,030
Dec 30, 2025	37.99	39.29	37.66	38.00	38.00	1.06%	3,978
Dec 29, 2025	39.90	39.90	37.10	37.60	37.60	-0.79%	4,342
Dec 26, 2025	39.99	39.99	36.16	37.90	37.90	-2.97%	15,497