BOM:543462 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 27, 2026	23.47	23.47	22.70	23.47	23.47	0.90%	404
Feb 26, 2026	23.12	23.79	22.91	23.26	23.26	2.69%	2,996
Feb 25, 2026	23.75	23.85	22.57	22.65	22.65	-5.63%	7,131
Feb 24, 2026	25.99	25.99	23.68	24.00	24.00	-5.36%	6,617
Feb 23, 2026	26.10	30.90	25.00	25.36	25.36	-3.39%	11,494
Feb 20, 2026	26.50	26.58	26.01	26.25	26.25	-0.94%	4,025
Feb 19, 2026	26.90	26.90	26.50	26.50	26.50	-1.23%	960
Feb 18, 2026	27.87	28.21	26.70	26.83	26.83	-2.37%	10,014
Feb 17, 2026	28.10	28.10	27.06	27.48	27.48	0.11%	2,010
Feb 16, 2026	28.71	28.89	27.00	27.45	27.45	-2.17%	4,679
Feb 13, 2026	28.64	29.00	28.00	28.06	28.06	-4.62%	1,936
Feb 12, 2026	29.30	30.23	29.26	29.42	29.42	-1.14%	11,563
Feb 11, 2026	32.09	32.09	29.02	29.76	29.76	-8.63%	26,066
Feb 10, 2026	34.00	34.00	32.14	32.57	32.57	-1.66%	5,123
Feb 9, 2026	30.66	36.00	30.66	33.12	33.12	5.85%	6,458
Feb 6, 2026	30.99	31.43	30.50	31.29	31.29	0.90%	7,403
Feb 5, 2026	31.54	31.56	31.00	31.01	31.01	-1.46%	2,274
Feb 4, 2026	31.58	31.75	31.00	31.47	31.47	1.32%	5,790
Feb 3, 2026	31.20	33.19	30.89	31.06	31.06	0.71%	9,218
Feb 2, 2026	31.07	31.07	30.27	30.84	30.84	0.78%	522
Feb 1, 2026	30.70	31.52	30.20	30.60	30.60	-0.03%	3,063
Jan 30, 2026	30.90	31.50	30.21	30.61	30.61	-1.45%	7,149
Jan 29, 2026	31.37	32.22	30.70	31.06	31.06	-1.93%	6,296
Jan 28, 2026	31.60	31.83	30.93	31.67	31.67	1.12%	4,206
Jan 27, 2026	30.24	31.79	30.10	31.32	31.32	3.57%	2,824
Jan 23, 2026	31.75	33.30	30.15	30.24	30.24	-2.73%	36,106
Jan 22, 2026	30.00	31.75	30.00	31.09	31.09	2.51%	3,001
Jan 21, 2026	31.20	31.64	30.13	30.33	30.33	-3.84%	2,065
Jan 20, 2026	32.51	32.97	31.00	31.54	31.54	-2.92%	2,961
Jan 19, 2026	33.15	33.20	32.33	32.49	32.49	-3.01%	7,864
Jan 16, 2026	33.35	33.83	33.10	33.50	33.50	0.45%	1,828
Jan 14, 2026	33.05	34.31	33.05	33.35	33.35	0.27%	2,951
Jan 13, 2026	34.00	34.73	33.00	33.26	33.26	-0.60%	5,883
Jan 12, 2026	33.15	35.75	32.38	33.46	33.46	-1.62%	5,302
Jan 9, 2026	34.90	35.90	33.52	34.01	34.01	-3.76%	2,855
Jan 8, 2026	36.20	36.20	34.91	35.34	35.34	-2.16%	9,947
Jan 7, 2026	34.55	36.38	34.55	36.12	36.12	2.01%	23,282
Jan 6, 2026	35.95	36.56	34.50	35.41	35.41	1.78%	16,971
Jan 5, 2026	35.49	35.66	34.25	34.79	34.79	-2.06%	7,421
Jan 2, 2026	34.80	36.00	34.00	35.52	35.52	4.01%	23,428
Jan 1, 2026	33.00	36.51	33.00	34.15	34.15	4.88%	73,869
Dec 31, 2025	37.65	37.94	30.66	32.56	32.56	-11.95%	133,900
Dec 30, 2025	38.49	39.39	36.90	36.98	36.98	-4.72%	4,307
Dec 29, 2025	40.41	40.90	38.72	38.81	38.81	-2.04%	571
Dec 26, 2025	38.71	40.37	38.71	39.62	39.62	2.22%	8,130
Dec 24, 2025	40.99	41.94	38.50	38.76	38.76	-4.41%	14,042
Dec 23, 2025	39.49	42.00	38.01	40.55	40.55	3.84%	14,742
Dec 22, 2025	36.17	41.00	35.63	39.05	39.05	10.12%	24,107
Dec 19, 2025	35.55	35.93	34.85	35.46	35.46	2.75%	3,301
Dec 18, 2025	36.11	36.11	34.08	34.51	34.51	-3.50%	7,980