BOM:543221 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 13, 2026	32.22	32.55	31.94	32.13	32.13	-1.92%	58,286
Mar 12, 2026	32.02	32.94	32.02	32.76	32.76	-0.12%	137,056
Mar 11, 2026	32.81	33.38	32.75	32.80	32.80	-1.06%	33,598
Mar 10, 2026	33.06	33.65	32.85	33.15	33.15	-0.30%	29,648
Mar 9, 2026	33.10	33.42	32.52	33.25	33.25	-0.33%	80,080
Mar 6, 2026	33.19	33.79	33.19	33.36	33.36	0.33%	20,632
Mar 5, 2026	33.52	33.69	32.92	33.25	33.25	-0.78%	58,227
Mar 4, 2026	33.21	33.78	33.21	33.51	33.51	0.03%	41,278
Mar 2, 2026	34.08	34.08	32.73	33.50	33.50	-0.98%	42,052
Feb 27, 2026	33.91	34.69	33.72	33.83	33.83	0.27%	32,966
Feb 26, 2026	34.15	34.38	33.69	33.74	33.74	-0.06%	30,701
Feb 25, 2026	33.40	34.20	33.40	33.76	33.76	1.53%	94,042
Feb 24, 2026	34.43	34.43	33.03	33.25	33.25	-4.45%	90,454
Feb 23, 2026	36.06	36.06	34.71	34.80	34.80	-1.64%	64,212
Feb 20, 2026	38.00	38.00	35.06	35.38	35.38	-1.39%	138,309
Feb 19, 2026	35.72	36.59	35.60	35.88	35.88	-0.47%	60,629
Feb 18, 2026	36.60	36.60	35.60	36.05	36.05	-1.48%	61,978
Feb 17, 2026	36.13	37.21	36.13	36.59	36.59	0.91%	27,185
Feb 16, 2026	36.23	36.30	35.65	36.26	36.26	0.44%	101,219
Feb 13, 2026	35.03	36.39	34.80	36.10	36.10	-1.69%	121,867
Feb 12, 2026	38.06	38.06	36.60	36.72	36.72	-5.09%	94,840
Feb 11, 2026	39.25	39.49	38.48	38.69	38.69	-1.95%	17,842
Feb 10, 2026	39.11	39.77	39.00	39.46	39.46	0.33%	20,101
Feb 9, 2026	39.40	39.75	39.22	39.33	39.33	-0.18%	16,395
Feb 6, 2026	39.91	39.91	38.90	39.40	39.40	-1.05%	35,744
Feb 5, 2026	39.97	40.25	39.70	39.82	39.82	-0.70%	29,976
Feb 4, 2026	41.10	41.10	39.60	40.10	40.10	-6.09%	142,717
Feb 3, 2026	43.81	43.86	42.55	42.70	42.70	2.03%	47,926
Feb 2, 2026	42.10	42.38	41.72	41.85	41.85	-1.06%	12,611
Feb 1, 2026	41.56	42.84	41.44	42.30	42.30	0.81%	16,416
Jan 30, 2026	41.83	42.24	41.66	41.96	41.96	-0.85%	8,774
Jan 29, 2026	42.51	42.53	42.01	42.32	42.32	-0.70%	5,526
Jan 28, 2026	42.47	42.75	42.34	42.62	42.62	-0.07%	21,237
Jan 27, 2026	42.17	42.90	41.91	42.65	42.65	1.26%	12,394
Jan 23, 2026	42.00	42.50	41.99	42.12	42.12	-0.40%	5,279
Jan 22, 2026	42.27	42.44	41.95	42.29	42.29	1.20%	14,827
Jan 21, 2026	41.80	42.02	41.30	41.79	41.79	-0.45%	37,822
Jan 20, 2026	42.75	42.75	41.80	41.98	41.98	-1.92%	6,818
Jan 19, 2026	42.58	42.99	42.58	42.80	42.80	-0.56%	24,964
Jan 16, 2026	42.32	43.10	42.26	43.04	43.04	3.86%	82,771
Jan 14, 2026	41.78	41.80	41.30	41.44	41.44	-1.05%	13,889
Jan 13, 2026	42.00	42.04	41.54	41.88	41.88	0.82%	17,914
Jan 12, 2026	41.92	41.94	41.25	41.54	41.54	-0.95%	15,985
Jan 9, 2026	41.75	42.03	41.62	41.94	41.94	0.26%	4,833
Jan 8, 2026	42.49	42.54	41.55	41.83	41.83	-1.30%	11,613
Jan 7, 2026	41.15	42.49	41.15	42.38	42.38	1.80%	8,044
Jan 6, 2026	41.59	41.76	41.48	41.63	41.63	0.39%	8,640
Jan 5, 2026	41.84	41.98	41.10	41.47	41.47	-1.47%	32,033
Jan 2, 2026	41.88	42.10	41.77	42.09	42.09	0.38%	9,527
Jan 1, 2026	41.64	41.99	41.53	41.93	41.93	0.70%	4,570