BOM:540954 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 6, 2026	32.60	38.99	32.60	35.98	35.98	4.26%	44,554
Mar 5, 2026	32.60	34.70	31.15	34.51	34.51	5.18%	45,442
Mar 4, 2026	33.80	33.80	31.50	32.81	32.81	-3.50%	1,863
Mar 2, 2026	34.18	34.18	32.23	34.00	34.00	-0.53%	25,929
Feb 27, 2026	31.67	34.65	31.10	34.18	34.18	7.93%	31,772
Feb 26, 2026	33.36	33.97	30.90	31.67	31.67	-2.01%	51,974
Feb 25, 2026	32.45	33.50	32.11	32.32	32.32	-1.10%	9,465
Feb 24, 2026	33.88	33.88	31.95	32.68	32.68	-1.63%	4,528
Feb 23, 2026	32.25	34.48	32.25	33.22	33.22	-0.27%	10,317
Feb 20, 2026	33.66	34.85	32.55	33.31	33.31	0.73%	3,278
Feb 19, 2026	34.80	34.80	32.80	33.07	33.07	-2.91%	11,602
Feb 18, 2026	35.00	35.00	33.20	34.06	34.06	2.16%	2,830
Feb 17, 2026	32.75	34.43	32.75	33.34	33.34	-1.07%	12,478
Feb 16, 2026	34.00	34.48	32.50	33.70	33.70	0.45%	51,274
Feb 13, 2026	34.34	34.62	33.00	33.55	33.55	-1.21%	23,280
Feb 12, 2026	34.10	34.92	33.93	33.96	33.96	-0.96%	16,190
Feb 11, 2026	33.81	35.80	33.81	34.29	34.29	-0.12%	24,398
Feb 10, 2026	32.75	34.70	32.50	34.33	34.33	3.65%	32,168
Feb 9, 2026	33.00	33.90	32.50	33.12	33.12	-0.30%	10,976
Feb 6, 2026	33.60	33.94	32.47	33.22	33.22	-1.13%	7,688
Feb 5, 2026	34.10	34.10	33.00	33.60	33.60	0.99%	9,163
Feb 4, 2026	33.50	34.45	32.00	33.27	33.27	-0.98%	26,787
Feb 3, 2026	33.41	34.75	33.22	33.60	33.60	2.60%	7,360
Feb 2, 2026	32.11	33.60	32.11	32.75	32.75	-1.33%	3,343
Feb 1, 2026	32.01	34.46	32.01	33.19	33.19	1.34%	6,755
Jan 30, 2026	32.52	33.48	32.00	32.75	32.75	-1.77%	10,999
Jan 29, 2026	34.48	34.48	33.01	33.34	33.34	-0.24%	7,357
Jan 28, 2026	34.25	34.89	33.01	33.42	33.42	-0.48%	9,442
Jan 27, 2026	32.39	33.64	32.39	33.58	33.58	1.82%	2,754
Jan 23, 2026	35.19	35.19	32.70	32.98	32.98	-3.14%	3,680
Jan 22, 2026	33.25	35.15	33.25	34.05	34.05	2.10%	9,181
Jan 21, 2026	32.10	35.45	32.10	33.35	33.35	-2.60%	5,424
Jan 20, 2026	34.30	35.45	33.00	34.24	34.24	3.76%	21,581
Jan 19, 2026	35.00	35.00	31.80	33.00	33.00	-3.79%	13,981
Jan 16, 2026	32.20	34.90	32.20	34.30	34.30	0.38%	7,745
Jan 14, 2026	34.50	35.79	33.80	34.17	34.17	-0.78%	11,471
Jan 13, 2026	35.48	35.90	34.00	34.44	34.44	-4.86%	12,919
Jan 12, 2026	35.25	36.55	34.95	36.20	36.20	-0.03%	6,208
Jan 9, 2026	36.58	37.31	35.81	36.21	36.21	-0.98%	4,678
Jan 8, 2026	37.00	37.50	36.00	36.57	36.57	0.14%	7,738
Jan 7, 2026	36.52	37.88	36.25	36.52	36.52	0.38%	5,649
Jan 6, 2026	36.10	37.40	36.10	36.38	36.38	-1.17%	10,450
Jan 5, 2026	37.80	37.80	35.94	36.81	36.81	-1.05%	17,405
Jan 2, 2026	37.99	37.99	37.00	37.20	37.20	-0.11%	9,811
Jan 1, 2026	36.95	37.98	36.95	37.24	37.24	0.54%	8,831
Dec 31, 2025	38.30	38.30	36.61	37.04	37.04	-1.54%	14,974
Dec 30, 2025	38.50	38.50	37.50	37.62	37.62	-0.87%	3,229
Dec 29, 2025	37.85	38.61	37.00	37.95	37.95	0.26%	5,836
Dec 26, 2025	38.26	38.84	37.30	37.85	37.85	-1.07%	4,415
Dec 24, 2025	37.95	38.83	37.80	38.26	38.26	1.40%	8,078