BOM:540168 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 4, 2026	26.54	27.80	26.00	27.14	27.14	2.26%	40,733
Mar 2, 2026	27.00	27.00	25.10	26.54	26.54	-1.85%	57,483
Feb 27, 2026	27.75	28.49	26.00	27.04	27.04	-2.59%	107,674
Feb 26, 2026	28.85	28.85	27.68	27.76	27.76	-1.39%	48,874
Feb 25, 2026	28.74	28.90	28.00	28.15	28.15	0.39%	33,855
Feb 24, 2026	28.97	28.97	28.00	28.04	28.04	-2.23%	46,496
Feb 23, 2026	29.25	29.25	28.30	28.68	28.68	-0.86%	61,756
Feb 20, 2026	28.99	29.00	28.25	28.93	28.93	1.37%	29,627
Feb 19, 2026	29.00	29.90	28.40	28.54	28.54	0.04%	46,270
Feb 18, 2026	28.71	29.26	28.50	28.53	28.53	-0.63%	30,514
Feb 17, 2026	29.90	29.90	27.00	28.71	28.71	-1.58%	102,144
Feb 16, 2026	28.01	31.00	28.01	29.17	29.17	5.69%	189,973
Feb 13, 2026	28.74	28.74	27.45	27.60	27.60	-2.65%	53,376
Feb 12, 2026	27.76	28.80	27.76	28.35	28.35	2.13%	41,410
Feb 11, 2026	29.45	29.45	27.58	27.76	27.76	-3.17%	82,701
Feb 10, 2026	30.19	30.19	28.56	28.67	28.67	-1.95%	61,709
Feb 9, 2026	30.20	30.20	28.51	29.24	29.24	-1.55%	42,394
Feb 6, 2026	29.22	30.76	28.56	29.70	29.70	3.27%	58,453
Feb 5, 2026	29.44	29.44	28.15	28.76	28.76	0.35%	31,300
Feb 4, 2026	29.72	29.72	28.00	28.66	28.66	-1.17%	54,984
Feb 3, 2026	30.20	30.20	28.31	29.00	29.00	1.65%	29,694
Feb 2, 2026	29.10	30.26	28.01	28.53	28.53	-2.49%	51,534
Feb 1, 2026	29.81	29.81	28.96	29.26	29.26	-1.85%	5,213
Jan 30, 2026	29.25	30.25	28.52	29.81	29.81	0.34%	44,886
Jan 29, 2026	29.48	30.50	29.25	29.71	29.71	0.78%	47,768
Jan 28, 2026	29.99	31.49	27.55	29.48	29.48	1.73%	99,454
Jan 27, 2026	29.70	29.71	28.83	28.98	28.98	-2.69%	58,132
Jan 23, 2026	30.22	30.30	28.75	29.78	29.78	0.51%	44,627
Jan 22, 2026	29.15	30.20	28.77	29.63	29.63	2.38%	76,067
Jan 21, 2026	30.66	30.66	28.60	28.94	28.94	-3.73%	44,247
Jan 20, 2026	31.00	31.15	29.75	30.06	30.06	-2.94%	31,040
Jan 19, 2026	30.73	30.97	30.03	30.97	30.97	0.81%	34,795
Jan 16, 2026	30.25	31.40	30.00	30.72	30.72	0.75%	48,293
Jan 14, 2026	31.44	31.44	30.20	30.49	30.49	-1.55%	18,779
Jan 13, 2026	31.38	31.38	30.07	30.97	30.97	0.78%	23,912
Jan 12, 2026	30.30	31.50	29.90	30.73	30.73	1.99%	312,147
Jan 9, 2026	30.24	30.24	29.70	30.13	30.13	1.18%	8,954
Jan 8, 2026	30.40	30.57	29.76	29.78	29.78	-1.46%	50,004
Jan 7, 2026	31.40	31.40	30.00	30.22	30.22	-3.51%	48,988
Jan 6, 2026	30.95	31.45	30.11	31.32	31.32	1.85%	87,270
Jan 5, 2026	30.23	31.40	29.73	30.75	30.75	1.72%	61,209
Jan 2, 2026	30.45	30.45	29.67	30.23	30.23	0.43%	14,570
Jan 1, 2026	29.83	31.45	29.53	30.10	30.10	0.91%	11,816
Dec 31, 2025	30.55	31.47	29.80	29.83	29.83	-2.42%	43,204
Dec 30, 2025	31.40	31.43	30.18	30.57	30.57	-2.74%	11,049
Dec 29, 2025	31.48	32.45	28.75	31.43	31.43	2.54%	119,221
Dec 26, 2025	26.60	31.80	26.43	30.65	30.65	13.64%	146,423
Dec 24, 2025	27.40	27.40	26.60	26.97	26.97	1.54%	19,111
Dec 23, 2025	26.74	27.45	26.26	26.56	26.56	0.91%	25,529
Dec 22, 2025	27.00	27.55	25.50	26.32	26.32	-0.90%	15,581