BOM:543481 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 9, 2026	21.56	22.07	20.86	21.22	21.22	-1.94%	649,005
Mar 6, 2026	21.92	21.92	21.60	21.64	21.64	-0.51%	213,604
Mar 5, 2026	21.64	21.83	21.49	21.75	21.75	1.49%	244,166
Mar 4, 2026	21.92	21.92	21.24	21.43	21.43	-2.28%	327,146
Mar 2, 2026	21.78	22.16	21.71	21.93	21.93	-1.84%	427,085
Feb 27, 2026	22.25	22.53	22.25	22.34	22.34	-0.71%	81,566
Feb 26, 2026	22.40	22.57	22.36	22.50	22.50	0.58%	72,875
Feb 25, 2026	22.28	22.40	22.24	22.37	22.37	0.81%	55,834
Feb 24, 2026	22.39	22.39	22.06	22.19	22.19	-0.36%	254,564
Feb 23, 2026	22.60	22.79	22.21	22.27	22.27	-0.45%	273,862
Feb 20, 2026	22.02	22.44	22.02	22.37	22.37	0.49%	59,111
Feb 19, 2026	22.62	22.66	22.20	22.26	22.26	-1.68%	143,856
Feb 18, 2026	22.48	22.69	22.44	22.64	22.64	0.76%	67,616
Feb 17, 2026	22.43	22.51	22.34	22.47	22.47	0.27%	124,479
Feb 16, 2026	22.08	22.54	21.93	22.41	22.41	0.40%	66,404
Feb 13, 2026	22.49	22.50	22.23	22.32	22.32	-1.72%	209,515
Feb 12, 2026	22.74	22.75	22.61	22.71	22.71	-0.39%	76,007
Feb 11, 2026	22.64	22.83	22.64	22.80	22.80	-0.13%	127,845
Feb 10, 2026	22.54	22.86	22.54	22.83	22.83	0.53%	433,564
Feb 9, 2026	22.48	22.72	22.43	22.71	22.71	1.43%	92,403
Feb 6, 2026	22.31	22.40	22.07	22.39	22.39	0.27%	42,957
Feb 5, 2026	22.20	22.61	22.19	22.33	22.33	-0.49%	75,285
Feb 4, 2026	22.07	22.44	22.07	22.44	22.44	0.63%	139,973
Feb 3, 2026	22.46	22.50	22.19	22.30	22.30	3.00%	176,730
Feb 2, 2026	21.39	21.72	21.17	21.65	21.65	0.98%	98,551
Feb 1, 2026	21.88	21.98	21.12	21.44	21.44	-2.01%	236,173
Jan 30, 2026	21.88	21.97	21.64	21.88	21.88	-	246,256
Jan 29, 2026	21.59	22.02	20.98	21.88	21.88	0.14%	185,680
Jan 28, 2026	21.57	21.90	21.29	21.85	21.85	1.63%	201,312
Jan 27, 2026	21.48	21.59	21.18	21.50	21.50	0.28%	305,352
Jan 23, 2026	21.80	21.84	21.36	21.44	21.44	-1.56%	545,285
Jan 22, 2026	21.42	21.91	21.42	21.78	21.78	1.16%	84,033
Jan 21, 2026	21.96	22.80	21.25	21.53	21.53	-1.01%	223,229
Jan 20, 2026	22.33	22.33	21.68	21.75	21.75	-2.47%	357,341
Jan 19, 2026	22.36	22.39	22.21	22.30	22.30	-0.36%	113,267
Jan 16, 2026	22.39	22.55	22.32	22.38	22.38	0.18%	52,861
Jan 14, 2026	22.33	22.43	22.24	22.34	22.34	0.09%	74,281
Jan 13, 2026	22.45	22.50	22.15	22.32	22.32	-0.22%	42,506
Jan 12, 2026	22.42	22.42	22.05	22.37	22.37	-0.18%	106,379
Jan 9, 2026	22.38	22.69	22.34	22.41	22.41	-0.88%	103,000
Jan 8, 2026	23.02	23.03	22.58	22.61	22.61	-1.87%	849,860
Jan 7, 2026	22.94	23.06	22.90	23.04	23.04	0.44%	35,386
Jan 6, 2026	22.87	23.04	22.85	22.94	22.94	-0.04%	75,511
Jan 5, 2026	23.01	23.07	22.87	22.95	22.95	-0.26%	150,029
Jan 2, 2026	22.79	23.03	22.79	23.01	23.01	0.97%	131,033
Jan 1, 2026	22.72	22.81	22.65	22.79	22.79	0.35%	100,869
Dec 31, 2025	22.55	22.78	22.50	22.71	22.71	1.16%	46,741
Dec 30, 2025	22.72	22.72	22.26	22.45	22.45	-0.18%	53,062
Dec 29, 2025	22.60	22.67	22.43	22.49	22.49	-0.49%	155,633
Dec 26, 2025	22.56	22.75	22.55	22.60	22.60	-0.31%	67,312