BOM:543498 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 6, 2026	41.31	41.87	41.13	41.27	41.27	-0.70%	124,706
Mar 5, 2026	41.40	41.81	40.58	41.56	41.56	0.51%	338,209
Mar 4, 2026	40.79	42.23	40.79	41.35	41.35	-2.15%	609,792
Mar 2, 2026	36.42	42.60	36.42	42.26	42.26	-2.18%	1,063,696
Feb 27, 2026	42.62	43.66	41.98	43.20	43.20	0.65%	423,769
Feb 26, 2026	43.61	43.69	42.70	42.92	42.92	-1.47%	137,397
Feb 25, 2026	43.26	43.92	43.15	43.56	43.56	-0.16%	211,273
Feb 24, 2026	44.40	44.40	43.26	43.63	43.63	-2.20%	273,199
Feb 23, 2026	43.31	44.92	43.14	44.61	44.61	3.91%	905,584
Feb 20, 2026	42.65	43.31	42.48	42.93	42.93	0.47%	111,954
Feb 19, 2026	43.10	43.49	42.45	42.73	42.73	-0.74%	322,088
Feb 18, 2026	42.90	43.15	42.44	43.05	43.05	0.37%	3,714,606
Feb 17, 2026	42.70	43.13	42.70	42.89	42.89	0.54%	279,842
Feb 16, 2026	42.85	43.20	42.26	42.66	42.66	-0.19%	202,230
Feb 13, 2026	42.52	43.27	42.48	42.74	42.74	-1.25%	380,278
Feb 12, 2026	43.36	43.47	42.60	43.28	43.28	-0.18%	475,616
Feb 11, 2026	42.78	43.72	42.75	43.36	43.36	1.14%	581,904
Feb 10, 2026	43.21	43.56	42.65	42.87	42.87	-1.13%	580,778
Feb 9, 2026	43.10	43.71	42.60	43.36	43.36	0.91%	586,124
Feb 6, 2026	44.16	44.19	42.70	42.97	42.97	-3.65%	441,333
Feb 5, 2026	45.10	45.24	44.00	44.60	44.60	-1.57%	310,109
Feb 4, 2026	44.16	45.59	43.72	45.31	45.31	0.67%	1,142,115
Feb 3, 2026	46.14	46.71	43.75	45.01	45.01	3.52%	566,556
Feb 2, 2026	42.98	44.17	40.89	43.48	43.48	2.77%	619,076
Feb 1, 2026	42.58	43.34	42.00	42.31	42.31	-1.70%	143,107
Jan 30, 2026	42.11	43.55	41.24	43.04	43.04	2.14%	289,091
Jan 29, 2026	44.43	44.65	41.79	42.14	42.14	-2.75%	587,917
Jan 28, 2026	42.50	43.70	41.65	43.33	43.33	2.70%	260,729
Jan 27, 2026	42.69	43.22	42.00	42.19	42.19	-1.82%	390,124
Jan 23, 2026	44.00	44.00	42.76	42.97	42.97	-2.23%	370,214
Jan 22, 2026	44.87	45.00	43.70	43.95	43.95	-1.26%	444,655
Jan 21, 2026	43.19	44.80	42.74	44.51	44.51	2.27%	669,537
Jan 20, 2026	45.01	45.03	43.10	43.52	43.52	-2.94%	683,609
Jan 19, 2026	45.13	45.27	44.61	44.84	44.84	-1.19%	436,455
Jan 16, 2026	46.26	46.35	45.12	45.38	45.38	-1.43%	411,579
Jan 14, 2026	45.70	46.69	45.32	46.04	46.04	0.72%	370,365
Jan 13, 2026	46.78	47.29	45.37	45.71	45.71	-2.25%	697,783
Jan 12, 2026	47.39	47.75	46.14	46.76	46.76	-2.28%	1,134,939
Jan 9, 2026	48.37	49.80	47.60	47.85	47.85	-1.73%	2,031,897
Jan 8, 2026	50.20	50.68	48.44	48.69	48.69	-2.97%	377,635
Jan 7, 2026	51.47	51.47	49.92	50.18	50.18	-1.93%	790,497
Jan 6, 2026	52.98	53.55	50.75	51.17	51.17	-1.69%	1,793,807
Jan 5, 2026	50.23	52.25	49.39	52.05	52.05	4.39%	3,259,478
Jan 2, 2026	48.58	49.98	48.26	49.86	49.86	2.00%	504,513
Jan 1, 2026	48.40	49.14	47.88	48.88	48.88	0.76%	315,225
Dec 31, 2025	48.72	48.91	47.41	48.51	48.51	-0.82%	815,380
Dec 30, 2025	45.96	49.74	45.65	48.91	48.91	4.26%	2,830,732
Dec 29, 2025	45.13	47.52	44.29	46.91	46.91	4.04%	681,315
Dec 26, 2025	45.33	45.42	44.97	45.09	45.09	-0.35%	2,325,775
Dec 24, 2025	45.46	45.99	45.10	45.25	45.25	-0.40%	1,264,180