BOM:542232 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 6, 2026	48.00	48.00	44.86	47.20	47.20	5.22%	2,303
Mar 5, 2026	44.00	47.27	43.50	44.86	44.86	6.56%	7,005
Mar 4, 2026	41.01	43.00	40.10	42.10	42.10	2.18%	4,952
Mar 2, 2026	41.03	42.39	40.00	41.20	41.20	-3.35%	5,194
Feb 27, 2026	53.00	53.00	41.36	42.63	42.63	-17.50%	24,172
Feb 26, 2026	53.00	53.00	50.00	51.67	51.67	-0.39%	6,717
Feb 25, 2026	52.96	52.96	50.87	51.87	51.87	-2.06%	689
Feb 24, 2026	54.00	54.00	51.84	52.96	52.96	1.46%	727
Feb 23, 2026	48.55	54.00	48.55	52.20	52.20	-3.01%	744
Feb 20, 2026	55.00	55.00	52.65	53.82	53.82	-0.83%	694
Feb 19, 2026	54.28	54.68	54.27	54.27	54.27	1.27%	26
Feb 18, 2026	55.00	55.00	52.69	53.59	53.59	-0.15%	812
Feb 17, 2026	56.97	56.97	52.99	53.67	53.67	-4.31%	8,250
Feb 16, 2026	55.00	58.50	55.00	56.09	56.09	-0.18%	1,528
Feb 13, 2026	54.89	58.00	53.60	56.19	56.19	3.84%	5,240
Feb 12, 2026	56.50	56.50	53.69	54.11	54.11	-2.08%	621
Feb 11, 2026	55.00	56.15	54.35	55.26	55.26	0.47%	9,829
Feb 10, 2026	56.40	56.91	54.30	55.00	55.00	-0.11%	13,169
Feb 9, 2026	59.51	59.51	55.00	55.06	55.06	-3.40%	5,794
Feb 6, 2026	58.50	58.50	57.00	57.00	57.00	-2.25%	6
Feb 5, 2026	58.50	58.50	54.64	58.31	58.31	1.06%	1,141
Feb 4, 2026	54.50	58.00	53.88	57.70	57.70	5.18%	2,339
Feb 3, 2026	56.49	56.86	54.40	54.86	54.86	-0.47%	2,540
Feb 2, 2026	55.61	56.06	54.66	55.12	55.12	-0.36%	494
Feb 1, 2026	58.91	58.91	54.51	55.32	55.32	0.22%	1,955
Jan 30, 2026	53.81	55.31	53.55	55.20	55.20	2.07%	5,493
Jan 29, 2026	59.99	59.99	54.00	54.08	54.08	-4.01%	8,254
Jan 28, 2026	58.85	58.85	55.85	56.34	56.34	-4.27%	1,434
Jan 27, 2026	56.08	60.00	56.08	58.85	58.85	1.40%	5,225
Jan 23, 2026	64.00	64.00	57.50	58.04	58.04	-6.39%	7,748
Jan 22, 2026	60.49	63.46	58.50	62.00	62.00	6.80%	410
Jan 21, 2026	61.20	61.20	57.82	58.05	58.05	-1.74%	1,134
Jan 20, 2026	58.05	62.88	58.05	59.08	59.08	-2.27%	4,034
Jan 19, 2026	60.70	62.00	60.04	60.45	60.45	0.12%	1,151
Jan 16, 2026	63.00	64.40	59.30	60.38	60.38	0.32%	26,855
Jan 14, 2026	62.94	64.50	60.02	60.19	60.19	-3.79%	109,863
Jan 13, 2026	63.21	64.07	61.77	62.56	62.56	-0.03%	11,301
Jan 12, 2026	63.90	64.72	62.06	62.58	62.58	-3.60%	8,574
Jan 9, 2026	65.85	65.85	64.61	64.92	64.92	-0.87%	502
Jan 8, 2026	66.33	67.28	65.09	65.49	65.49	-1.27%	7,658
Jan 7, 2026	68.17	68.40	66.00	66.33	66.33	-2.25%	23,774
Jan 6, 2026	66.68	68.02	65.92	67.86	67.86	0.44%	2,118
Jan 5, 2026	60.10	67.98	60.10	67.56	67.56	0.87%	74,420
Jan 2, 2026	66.10	67.98	64.58	66.98	66.98	2.38%	13,613
Jan 1, 2026	65.00	65.58	64.60	65.42	65.42	2.06%	1,002
Dec 31, 2025	66.18	66.18	63.80	64.10	64.10	-0.59%	1,515
Dec 30, 2025	66.75	67.42	63.18	64.48	64.48	-9.64%	8,434
Dec 29, 2025	72.00	72.00	67.54	71.36	71.36	4.99%	41,063
Dec 26, 2025	69.81	69.81	67.68	67.97	67.97	-4.12%	539
Dec 24, 2025	69.63	71.20	69.11	70.89	70.89	1.43%	13,708