BOM:543605 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 9, 2026	55.84	56.35	55.00	56.02	56.02	-1.63%	4,459
Mar 6, 2026	56.88	57.75	56.83	56.95	56.95	-1.56%	1,160
Mar 5, 2026	56.28	57.85	56.20	57.85	57.85	2.43%	839
Mar 4, 2026	56.55	56.73	55.92	56.48	56.48	-1.17%	758
Mar 2, 2026	57.20	57.36	56.52	57.15	57.15	-1.06%	2,589
Feb 27, 2026	58.07	58.07	57.35	57.76	57.76	-0.76%	452
Feb 25, 2026	57.93	58.20	57.93	58.20	58.20	1.46%	151
Feb 24, 2026	58.05	58.05	57.36	57.36	57.36	-0.62%	232
Feb 23, 2026	57.89	57.89	57.72	57.72	57.72	-0.48%	4
Feb 20, 2026	58.00	58.00	58.00	58.00	58.00	-	181
Feb 19, 2026	58.73	58.73	57.48	58.00	58.00	-1.24%	5,219
Feb 18, 2026	58.56	58.73	58.56	58.73	58.73	0.12%	15
Feb 17, 2026	58.50	58.73	58.34	58.66	58.66	0.29%	144
Feb 16, 2026	59.38	59.38	58.16	58.49	58.49	0.41%	6
Feb 13, 2026	57.90	58.45	57.72	58.25	58.25	-0.97%	5,634
Feb 12, 2026	59.35	59.35	58.47	58.82	58.82	-1.24%	7,704
Feb 11, 2026	59.49	59.56	59.49	59.56	59.56	0.30%	3
Feb 10, 2026	59.28	59.38	59.28	59.38	59.38	1.02%	294
Feb 6, 2026	58.69	58.78	58.20	58.78	58.78	-1.01%	751
Feb 5, 2026	58.84	59.38	58.84	59.38	59.38	0.12%	68
Feb 4, 2026	59.16	60.88	59.02	59.31	59.31	-0.82%	793
Feb 3, 2026	60.41	60.41	59.80	59.80	59.80	1.20%	3,119
Feb 2, 2026	58.56	59.23	58.22	59.09	59.09	0.03%	116
Feb 1, 2026	59.48	59.88	59.00	59.07	59.07	-1.81%	279
Jan 30, 2026	59.55	60.16	59.42	60.16	60.16	0.22%	5,944
Jan 29, 2026	60.17	60.17	59.54	60.03	60.03	-0.78%	476
Jan 28, 2026	59.81	60.52	59.53	60.50	60.50	-1.27%	7,475
Jan 27, 2026	59.45	63.31	59.42	61.28	61.28	3.11%	5,281
Jan 23, 2026	59.96	60.12	59.36	59.43	59.43	-0.73%	946
Jan 22, 2026	59.54	59.87	59.47	59.87	59.87	0.07%	1,310
Jan 21, 2026	59.52	59.83	58.79	59.83	59.83	0.96%	26,698
Jan 20, 2026	60.04	60.27	58.90	59.26	59.26	-2.13%	1,239
Jan 19, 2026	60.41	60.59	60.27	60.55	60.55	-0.02%	1,182
Jan 16, 2026	60.33	60.83	60.33	60.56	60.56	0.33%	1,635
Jan 14, 2026	60.69	60.69	60.24	60.36	60.36	-1.15%	127
Jan 13, 2026	60.64	61.06	60.25	61.06	61.06	0.78%	477
Jan 12, 2026	60.67	60.67	60.12	60.59	60.59	0.05%	522
Jan 9, 2026	60.72	61.22	60.35	60.56	60.56	-0.39%	164
Jan 8, 2026	61.39	61.39	60.66	60.80	60.80	-0.98%	2,936
Jan 7, 2026	61.27	61.50	61.19	61.40	61.40	0.26%	6,071
Jan 6, 2026	60.92	61.33	60.72	61.24	61.24	0.86%	14,694
Jan 5, 2026	59.94	60.94	59.94	60.72	60.72	0.28%	743
Jan 2, 2026	60.58	60.58	60.35	60.55	60.55	0.65%	531
Jan 1, 2026	60.88	60.88	60.11	60.16	60.16	-0.89%	795
Dec 31, 2025	60.00	60.88	60.00	60.70	60.70	0.02%	10,039
Dec 30, 2025	59.48	61.10	59.28	60.69	60.69	0.95%	6,870
Dec 29, 2025	60.43	60.62	60.09	60.12	60.12	-1.25%	949
Dec 26, 2025	60.52	61.02	60.28	60.88	60.88	1.00%	250
Dec 24, 2025	60.59	60.76	60.08	60.28	60.28	-0.68%	3,826
Dec 23, 2025	60.44	60.70	60.40	60.69	60.69	0.26%	2,733