BOM:543246 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 10, 2026	40.75	40.82	40.73	40.73	40.73	0.64%	531
Mar 9, 2026	40.33	40.55	39.96	40.47	40.47	-2.01%	1,763
Mar 6, 2026	41.46	41.59	41.30	41.30	41.30	-1.10%	1,271
Mar 5, 2026	41.37	41.79	41.29	41.76	41.76	1.31%	1,559
Mar 4, 2026	41.73	41.73	40.96	41.22	41.22	-1.67%	1,451
Mar 2, 2026	41.87	42.06	41.60	41.92	41.92	-1.18%	766
Feb 27, 2026	42.77	42.77	42.42	42.42	42.42	-1.00%	3
Feb 26, 2026	42.97	42.99	42.80	42.85	42.85	-0.14%	161
Feb 25, 2026	43.07	43.07	42.80	42.91	42.91	0.33%	450
Feb 24, 2026	42.86	42.86	42.63	42.77	42.77	-0.63%	21
Feb 23, 2026	43.20	43.20	43.00	43.04	43.04	0.12%	1,060
Feb 20, 2026	42.78	43.17	42.78	42.99	42.99	0.12%	316
Feb 19, 2026	43.54	43.54	42.94	42.94	42.94	-0.90%	653
Feb 18, 2026	43.41	43.41	43.25	43.33	43.33	-	4
Feb 17, 2026	43.36	43.41	43.22	43.33	43.33	0.42%	2,254
Feb 16, 2026	43.32	43.32	43.11	43.15	43.15	0.09%	463
Feb 13, 2026	43.25	43.26	43.07	43.11	43.11	-1.53%	703
Feb 12, 2026	44.26	44.26	43.70	43.78	43.78	-0.91%	39
Feb 11, 2026	44.08	44.18	44.08	44.18	44.18	0.30%	101
Feb 10, 2026	44.07	44.07	44.05	44.05	44.05	0.30%	24
Feb 9, 2026	43.81	43.92	43.81	43.92	43.92	0.21%	2
Feb 6, 2026	43.60	43.83	43.48	43.83	43.83	0.09%	18
Feb 5, 2026	44.26	44.26	43.66	43.79	43.79	-0.07%	424
Feb 4, 2026	43.93	44.00	43.82	43.82	43.82	-0.25%	304
Feb 3, 2026	43.93	43.93	43.93	43.93	43.93	3.10%	12
Feb 2, 2026	42.25	42.80	42.25	42.61	42.61	-0.26%	285
Feb 1, 2026	43.08	43.12	42.52	42.72	42.72	-0.88%	62
Jan 30, 2026	43.04	43.10	42.90	43.10	43.10	-0.51%	2,068
Jan 29, 2026	43.04	43.32	42.85	43.32	43.32	0.74%	57
Jan 28, 2026	43.09	43.09	43.00	43.00	43.00	0.28%	38
Jan 27, 2026	42.83	42.88	42.54	42.88	42.88	0.42%	265
Jan 23, 2026	43.29	43.29	42.70	42.70	42.70	-1.25%	115
Jan 22, 2026	43.30	43.30	43.14	43.24	43.24	0.51%	43
Jan 21, 2026	42.83	43.02	42.83	43.02	43.02	-0.32%	202
Jan 20, 2026	43.56	43.56	43.16	43.16	43.16	-1.37%	143
Jan 19, 2026	44.05	44.05	43.61	43.76	43.76	-0.66%	346
Jan 16, 2026	44.07	44.11	43.88	44.05	44.05	0.23%	425
Jan 14, 2026	44.01	44.09	43.95	43.95	43.95	-0.29%	5
Jan 13, 2026	44.08	44.08	44.08	44.08	44.08	1.08%	12
Jan 12, 2026	43.85	43.85	43.61	43.61	43.61	-0.55%	4
Jan 9, 2026	44.30	44.30	43.85	43.85	43.85	-1.17%	5
Jan 8, 2026	44.78	44.78	44.30	44.37	44.37	-0.92%	54
Jan 7, 2026	44.83	44.83	44.78	44.78	44.78	0.22%	45
Jan 6, 2026	44.94	44.94	44.68	44.68	44.68	-0.40%	54
Jan 5, 2026	44.98	44.98	44.81	44.86	44.86	-0.27%	15
Jan 2, 2026	44.88	44.98	44.88	44.98	44.98	0.72%	10
Jan 1, 2026	44.62	44.66	44.56	44.66	44.66	0.31%	27
Dec 31, 2025	44.19	44.52	44.19	44.52	44.52	0.82%	2
Dec 30, 2025	44.15	44.16	44.15	44.16	44.16	-0.16%	2
Dec 29, 2025	44.29	44.41	44.23	44.23	44.23	-0.20%	304