BOM:543226 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 2, 2026	60.99	62.17	60.99	61.73	61.73	-1.33%	1,418
Feb 27, 2026	62.18	62.84	62.18	62.56	62.56	-0.40%	400
Feb 26, 2026	62.31	63.48	62.31	62.81	62.81	-0.02%	3,234
Feb 25, 2026	62.79	63.23	62.79	62.82	62.82	-0.38%	296
Feb 24, 2026	62.59	63.40	62.59	63.06	63.06	-0.27%	2,396
Feb 23, 2026	62.86	64.41	62.86	63.23	63.23	0.11%	355
Feb 20, 2026	62.08	63.35	62.08	63.16	63.16	0.30%	5,808
Feb 19, 2026	63.31	63.72	62.60	62.97	62.97	-0.66%	12,477
Feb 18, 2026	63.41	63.62	63.04	63.39	63.39	0.54%	619
Feb 17, 2026	61.90	63.32	61.74	63.05	63.05	0.10%	3,767
Feb 16, 2026	62.31	62.99	62.31	62.99	62.99	1.09%	15
Feb 13, 2026	62.21	62.38	62.03	62.31	62.31	-0.78%	1,573
Feb 12, 2026	62.62	62.80	62.50	62.80	62.80	0.19%	23
Feb 11, 2026	61.99	62.81	61.99	62.68	62.68	0.45%	2,573
Feb 10, 2026	62.98	62.98	62.01	62.40	62.40	-0.10%	1,444
Feb 9, 2026	61.57	62.63	61.57	62.46	62.46	1.00%	2,618
Feb 6, 2026	61.45	61.98	61.45	61.84	61.84	-0.39%	1,439
Feb 5, 2026	61.53	62.29	61.46	62.08	62.08	-0.03%	6,394
Feb 4, 2026	61.78	62.20	61.78	62.10	62.10	0.05%	508
Feb 3, 2026	61.23	62.25	61.23	62.07	62.07	2.82%	5,656
Feb 2, 2026	59.93	60.49	59.63	60.37	60.37	-0.28%	1,070
Feb 1, 2026	61.43	61.71	60.32	60.54	60.54	-1.48%	1,762
Jan 30, 2026	61.07	61.85	61.07	61.45	61.45	-0.39%	554
Jan 29, 2026	60.85	61.85	60.85	61.69	61.69	0.42%	3,342
Jan 28, 2026	60.45	61.61	60.45	61.43	61.43	0.70%	793
Jan 27, 2026	60.49	61.00	59.73	61.00	61.00	1.03%	5,076
Jan 23, 2026	60.94	61.20	60.05	60.38	60.38	-1.00%	194
Jan 22, 2026	61.25	61.44	60.84	60.99	60.99	0.84%	7,555
Jan 21, 2026	62.56	62.56	60.30	60.48	60.48	-3.45%	3,128
Jan 20, 2026	61.10	63.13	61.10	62.64	62.64	1.44%	1,260
Jan 19, 2026	61.87	61.88	61.49	61.75	61.75	-0.19%	717
Jan 16, 2026	61.73	61.92	61.50	61.87	61.87	0.72%	2,158
Jan 14, 2026	61.69	61.69	61.10	61.43	61.43	0.26%	8,455
Jan 13, 2026	61.86	61.86	61.27	61.27	61.27	0.02%	235
Jan 12, 2026	60.57	61.68	60.57	61.26	61.26	0.11%	622
Jan 9, 2026	61.03	61.70	61.03	61.19	61.19	-0.50%	491
Jan 8, 2026	61.64	61.64	61.48	61.50	61.50	-0.63%	182
Jan 7, 2026	61.74	61.93	61.33	61.89	61.89	0.02%	422
Jan 6, 2026	61.75	62.17	61.75	61.88	61.88	-	680
Jan 5, 2026	61.85	62.31	61.69	61.88	61.88	0.03%	1,014
Jan 2, 2026	61.74	62.03	61.66	61.86	61.86	0.54%	2,180
Jan 1, 2026	61.61	61.65	61.48	61.53	61.53	0.21%	931
Dec 31, 2025	60.85	61.71	60.76	61.40	61.40	0.08%	1,446
Dec 30, 2025	60.70	61.38	60.48	61.35	61.35	0.92%	599
Dec 29, 2025	60.80	60.95	60.24	60.79	60.79	0.13%	1,941
Dec 26, 2025	60.33	61.28	60.27	60.71	60.71	-0.38%	6,120
Dec 24, 2025	60.53	61.53	60.53	60.94	60.94	-0.08%	96
Dec 23, 2025	61.13	61.18	60.99	60.99	60.99	-0.02%	2,961
Dec 22, 2025	60.25	61.19	60.25	61.00	61.00	0.18%	4,036
Dec 19, 2025	60.88	60.92	60.69	60.89	60.89	0.33%	88