BOM:542904 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 11, 2026	56.04	56.90	53.63	53.94	53.94	-3.75%	360,947
Mar 10, 2026	54.77	56.37	52.86	56.04	56.04	4.65%	941,896
Mar 9, 2026	54.78	54.78	52.79	53.55	53.55	-4.12%	633,211
Mar 6, 2026	55.63	57.58	55.57	55.85	55.85	0.14%	460,436
Mar 5, 2026	54.06	56.10	54.06	55.77	55.77	2.76%	809,812
Mar 4, 2026	57.00	57.00	54.00	54.27	54.27	-5.25%	2,038,051
Mar 2, 2026	51.01	57.65	51.01	57.28	57.28	-1.39%	2,286,904
Feb 27, 2026	61.31	61.54	57.40	58.09	58.09	-5.62%	1,191,327
Feb 26, 2026	61.32	63.05	60.85	61.55	61.55	0.46%	1,042,220
Feb 25, 2026	62.01	62.07	60.28	61.27	61.27	1.01%	306,514
Feb 24, 2026	61.70	61.89	59.86	60.66	60.66	-1.67%	435,731
Feb 23, 2026	63.01	63.02	61.25	61.69	61.69	-1.28%	503,693
Feb 20, 2026	62.11	63.20	61.97	62.49	62.49	0.63%	324,891
Feb 19, 2026	63.05	64.15	61.93	62.10	62.10	-1.69%	737,070
Feb 18, 2026	62.62	63.80	62.49	63.17	63.17	0.98%	176,038
Feb 17, 2026	61.67	63.19	61.40	62.56	62.56	1.25%	639,989
Feb 16, 2026	60.95	62.10	60.38	61.79	61.79	0.90%	521,430
Feb 13, 2026	61.45	62.44	60.83	61.24	61.24	-2.27%	487,204
Feb 12, 2026	62.50	63.24	61.51	62.66	62.66	-0.10%	775,133
Feb 11, 2026	63.90	63.90	62.20	62.72	62.72	-1.83%	438,363
Feb 10, 2026	64.88	65.17	63.70	63.89	63.89	-1.57%	1,113,750
Feb 9, 2026	63.64	65.10	63.19	64.91	64.91	2.93%	992,055
Feb 6, 2026	63.10	63.53	61.87	63.06	63.06	-0.03%	774,903
Feb 5, 2026	65.35	65.36	62.85	63.08	63.08	-3.40%	1,147,876
Feb 4, 2026	64.00	66.25	63.50	65.30	65.30	2.19%	1,683,748
Feb 3, 2026	64.48	65.50	62.70	63.90	63.90	3.58%	988,734
Feb 2, 2026	61.21	62.42	58.93	61.69	61.69	-1.17%	2,128,839
Feb 1, 2026	65.54	65.89	57.00	62.42	62.42	-4.45%	1,281,634
Jan 30, 2026	61.75	65.69	61.74	65.33	65.33	4.78%	2,319,951
Jan 29, 2026	63.03	63.67	61.09	62.35	62.35	-1.14%	898,828
Jan 28, 2026	62.16	63.61	61.58	63.07	63.07	1.59%	1,870,591
Jan 27, 2026	63.60	64.56	61.66	62.08	62.08	-1.59%	3,005,936
Jan 23, 2026	62.36	68.00	61.22	63.08	63.08	1.71%	12,967,110
Jan 22, 2026	58.01	62.55	58.01	62.02	62.02	7.38%	4,267,211
Jan 21, 2026	57.05	58.97	56.59	57.76	57.76	-0.31%	1,347,027
Jan 20, 2026	60.01	60.39	57.50	57.94	57.94	-3.80%	817,675
Jan 19, 2026	60.30	61.74	59.68	60.23	60.23	-0.13%	903,968
Jan 16, 2026	58.16	60.75	58.16	60.31	60.31	2.22%	2,232,895
Jan 14, 2026	57.31	59.38	57.08	59.00	59.00	2.25%	749,713
Jan 13, 2026	58.30	58.74	56.13	57.70	57.70	-0.96%	410,339
Jan 12, 2026	59.50	59.95	57.17	58.26	58.26	-1.84%	1,749,795
Jan 9, 2026	57.57	60.03	57.57	59.35	59.35	2.26%	6,591,083
Jan 8, 2026	57.13	60.20	57.13	58.04	58.04	0.07%	2,283,310
Jan 7, 2026	58.27	58.92	57.09	58.00	58.00	-0.38%	1,763,970
Jan 6, 2026	58.44	59.20	57.93	58.22	58.22	-0.36%	2,208,716
Jan 5, 2026	56.66	58.70	56.66	58.43	58.43	4.86%	3,758,244
Jan 2, 2026	52.61	56.11	52.61	55.72	55.72	4.42%	981,507
Jan 1, 2026	53.00	53.49	52.37	53.36	53.36	0.76%	140,612
Dec 31, 2025	51.84	53.10	51.84	52.96	52.96	1.90%	735,949
Dec 30, 2025	51.55	52.22	51.55	51.97	51.97	0.43%	169,060