BOM:540545 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 6, 2026	38.01	39.94	38.01	38.68	38.68	-0.74%	10,983
Mar 5, 2026	39.00	39.96	37.25	38.97	38.97	0.03%	29,044
Mar 4, 2026	38.80	39.96	38.00	38.96	38.96	-2.58%	83,088
Mar 2, 2026	37.97	40.02	36.22	39.99	39.99	4.91%	140,952
Feb 27, 2026	38.05	39.40	38.05	38.12	38.12	-3.00%	23,023
Feb 26, 2026	38.18	40.00	38.18	39.30	39.30	-2.17%	13,701
Feb 25, 2026	39.76	40.88	37.78	40.17	40.17	1.03%	123,443
Feb 24, 2026	40.54	41.63	39.25	39.76	39.76	-2.41%	54,417
Feb 23, 2026	41.00	41.00	39.80	40.74	40.74	-0.63%	75,422
Feb 20, 2026	41.31	42.47	40.37	41.00	41.00	-0.75%	30,661
Feb 19, 2026	41.96	42.50	40.90	41.31	41.31	1.13%	23,479
Feb 18, 2026	42.00	42.00	40.55	40.85	40.85	-3.34%	9,573
Feb 17, 2026	43.99	43.99	40.40	42.26	42.26	0.86%	92,731
Feb 16, 2026	40.88	42.00	40.00	41.90	41.90	2.50%	29,866
Feb 13, 2026	41.20	42.45	39.99	40.88	40.88	-0.39%	24,301
Feb 12, 2026	42.39	42.39	39.70	41.04	41.04	-1.35%	41,299
Feb 11, 2026	42.78	43.43	41.30	41.60	41.60	-2.76%	43,225
Feb 10, 2026	43.44	43.50	42.00	42.78	42.78	-1.27%	46,911
Feb 9, 2026	41.22	43.50	41.22	43.33	43.33	2.75%	68,512
Feb 6, 2026	41.51	44.75	41.51	42.17	42.17	-2.23%	31,749
Feb 5, 2026	43.60	44.98	42.40	43.13	43.13	-2.51%	29,667
Feb 4, 2026	44.17	44.80	43.50	44.24	44.24	0.64%	42,298
Feb 3, 2026	43.42	44.40	42.40	43.96	43.96	3.63%	214,724
Feb 2, 2026	39.73	43.00	39.73	42.42	42.42	1.43%	95,533
Feb 1, 2026	41.20	41.90	39.50	41.82	41.82	0.87%	36,866
Jan 30, 2026	41.50	42.80	40.00	41.46	41.46	-1.17%	80,111
Jan 29, 2026	41.37	43.74	41.37	41.95	41.95	-3.65%	60,906
Jan 28, 2026	42.11	43.90	42.11	43.54	43.54	3.42%	52,420
Jan 27, 2026	44.49	44.49	41.90	42.10	42.10	-3.26%	80,045
Jan 23, 2026	44.00	44.30	42.00	43.52	43.52	-0.30%	64,651
Jan 22, 2026	43.33	45.00	41.30	43.65	43.65	0.79%	116,944
Jan 21, 2026	41.25	43.31	40.99	43.31	43.31	4.99%	144,954
Jan 20, 2026	40.83	43.49	40.83	41.25	41.25	-3.98%	271,966
Jan 19, 2026	44.40	44.40	42.50	42.96	42.96	0.21%	136,999
Jan 16, 2026	42.85	46.00	42.85	42.87	42.87	-4.94%	548,765
Jan 14, 2026	48.00	49.49	45.10	45.10	45.10	-4.99%	405,161
Jan 13, 2026	46.20	47.93	46.18	47.47	47.47	3.29%	462,815
Jan 12, 2026	44.25	46.29	43.00	45.96	45.96	4.24%	549,947
Jan 9, 2026	43.00	44.75	42.81	44.09	44.09	2.99%	516,052
Jan 8, 2026	41.34	42.81	40.21	42.81	42.81	4.98%	416,763
Jan 7, 2026	39.20	40.95	39.20	40.78	40.78	3.40%	253,534
Jan 6, 2026	38.32	39.75	38.32	39.44	39.44	2.18%	271,735
Jan 5, 2026	37.03	38.72	36.80	38.60	38.60	4.02%	287,297
Jan 2, 2026	37.69	37.69	36.70	37.11	37.11	0.65%	74,716
Jan 1, 2026	36.75	37.74	35.50	36.87	36.87	0.93%	126,306
Dec 31, 2025	36.47	36.85	35.24	36.53	36.53	2.67%	276,566
Dec 30, 2025	36.50	37.00	34.01	35.58	35.58	-2.12%	210,712
Dec 29, 2025	36.60	37.39	35.50	36.35	36.35	-0.68%	239,456
Dec 26, 2025	36.50	38.97	33.50	36.60	36.60	0.38%	487,888
Dec 24, 2025	35.75	36.55	35.05	36.46	36.46	4.17%	265,740