BOM:541302 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 6, 2026	32.15	33.45	32.00	32.97	32.97	5.07%	341
Mar 5, 2026	31.12	33.25	31.00	31.38	31.38	-1.69%	1,875
Mar 4, 2026	31.00	32.99	29.67	31.92	31.92	5.45%	9,152
Mar 2, 2026	25.10	30.27	25.10	30.27	30.27	9.99%	38,431
Feb 27, 2026	27.80	27.90	26.25	27.52	27.52	1.62%	2,264
Feb 26, 2026	26.89	29.04	26.20	27.08	27.08	-2.83%	8,146
Feb 25, 2026	27.90	28.30	27.15	27.87	27.87	-	6,802
Feb 24, 2026	27.60	28.30	26.53	27.87	27.87	3.11%	18,577
Feb 23, 2026	26.15	27.90	25.80	27.03	27.03	3.52%	37,993
Feb 20, 2026	24.00	27.25	23.80	26.11	26.11	5.07%	30,400
Feb 19, 2026	24.50	25.00	24.12	24.85	24.85	0.81%	25,495
Feb 18, 2026	24.60	25.07	23.11	24.65	24.65	-0.32%	1,347
Feb 17, 2026	25.00	26.25	24.20	24.73	24.73	-1.59%	6,831
Feb 16, 2026	26.96	27.94	24.15	25.13	25.13	-10.60%	27,728
Feb 13, 2026	28.82	28.82	24.70	28.11	28.11	-2.46%	17,925
Feb 12, 2026	33.05	33.22	28.50	28.82	28.82	-15.24%	12,585
Feb 11, 2026	35.00	35.19	34.00	34.00	34.00	-3.00%	1,591
Feb 10, 2026	36.50	36.50	33.67	35.05	35.05	2.25%	7,059
Feb 9, 2026	34.06	34.31	33.20	34.28	34.28	-3.08%	351
Feb 6, 2026	36.79	36.79	34.75	35.37	35.37	2.52%	73
Feb 5, 2026	35.50	35.50	34.50	34.50	34.50	-2.27%	1,017
Feb 4, 2026	35.30	36.99	35.00	35.30	35.30	0.31%	7,480
Feb 3, 2026	36.50	36.50	35.00	35.19	35.19	-1.07%	7,699
Feb 2, 2026	36.50	36.98	35.50	35.57	35.57	-6.39%	4,721
Jan 30, 2026	38.30	38.30	38.00	38.00	38.00	-0.11%	65
Jan 29, 2026	39.00	39.00	38.04	38.04	38.04	-2.46%	2,157
Jan 28, 2026	38.82	39.26	38.50	39.00	39.00	1.25%	3,635
Jan 27, 2026	42.41	42.41	38.52	38.52	38.52	-8.72%	4,709
Jan 23, 2026	42.20	42.20	42.20	42.20	42.20	2.45%	100
Jan 22, 2026	41.19	41.19	41.19	41.19	41.19	-0.15%	100
Jan 21, 2026	42.15	42.57	41.25	41.25	41.25	-2.39%	265
Jan 20, 2026	41.06	43.00	41.06	42.26	42.26	-3.56%	43,640
Jan 19, 2026	43.70	43.82	42.71	43.82	43.82	-0.63%	18,460
Jan 16, 2026	44.50	44.60	43.00	44.10	44.10	-1.96%	4,296
Jan 14, 2026	44.50	45.07	44.10	44.98	44.98	0.18%	499
Jan 13, 2026	45.71	46.06	43.73	44.90	44.90	-2.26%	1,587
Jan 12, 2026	44.55	46.30	43.07	45.94	45.94	4.89%	19,354
Jan 9, 2026	44.50	45.00	42.50	43.80	43.80	1.41%	37,758
Jan 8, 2026	45.17	45.17	42.95	43.19	43.19	-5.16%	2,928
Jan 7, 2026	45.70	45.70	45.54	45.54	45.54	-1.17%	70
Jan 6, 2026	47.99	47.99	44.50	46.08	46.08	-4.00%	1,171
Jan 2, 2026	48.52	48.52	47.55	48.00	48.00	-0.08%	220
Jan 1, 2026	48.71	48.71	48.04	48.04	48.04	1.16%	100
Dec 30, 2025	47.06	47.50	47.00	47.49	47.49	0.91%	3,075
Dec 29, 2025	48.60	48.60	46.80	47.06	47.06	-1.96%	982
Dec 26, 2025	48.15	48.15	48.00	48.00	48.00	-	5
Dec 24, 2025	48.05	49.08	48.00	48.00	48.00	-0.58%	1,518
Dec 23, 2025	49.05	49.50	48.05	48.28	48.28	-0.70%	1,054
Dec 22, 2025	49.15	52.15	48.20	48.62	48.62	-2.62%	2,387
Dec 19, 2025	52.00	52.00	49.60	49.93	49.93	-2.23%	1,423