BOM:543738 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 17, 2026	55.50	55.95	55.38	55.95	55.95	0.74%	2,497
Mar 16, 2026	54.67	55.54	54.55	55.54	55.54	1.04%	490
Mar 13, 2026	56.30	56.30	54.90	54.97	54.97	-1.98%	841
Mar 12, 2026	56.00	56.56	56.00	56.08	56.08	-1.61%	582
Mar 11, 2026	57.62	57.62	56.90	57.00	57.00	-1.91%	680
Mar 10, 2026	58.00	58.25	57.62	58.11	58.11	1.38%	463
Mar 9, 2026	57.14	57.32	57.14	57.32	57.32	-2.85%	10
Mar 6, 2026	60.00	60.00	59.00	59.00	59.00	-2.17%	2,323
Mar 5, 2026	60.14	60.31	59.69	60.31	60.31	-	184
Mar 4, 2026	60.00	60.31	60.00	60.31	60.31	-0.33%	2,175
Mar 2, 2026	61.14	61.14	60.51	60.51	60.51	-2.31%	102
Feb 27, 2026	62.05	62.15	61.94	61.94	61.94	-1.34%	45
Feb 25, 2026	62.59	62.78	62.25	62.78	62.78	1.01%	308
Feb 23, 2026	62.15	62.15	62.15	62.15	62.15	-0.56%	23
Feb 20, 2026	61.02	62.50	60.97	62.50	62.50	1.44%	1,207
Feb 19, 2026	62.52	62.52	61.61	61.61	61.61	-0.68%	27
Feb 16, 2026	61.98	62.03	61.98	62.03	62.03	0.62%	11
Feb 13, 2026	61.63	61.70	61.63	61.65	61.65	-0.69%	34
Feb 12, 2026	62.00	62.18	61.20	62.08	62.08	1.80%	2,575
Feb 6, 2026	60.98	60.98	60.98	60.98	60.98	-0.89%	30
Feb 4, 2026	61.51	61.56	61.51	61.53	61.53	0.79%	9
Feb 1, 2026	61.27	61.27	61.05	61.05	61.05	0.13%	2
Jan 30, 2026	60.96	61.08	60.70	60.97	60.97	0.02%	450
Jan 29, 2026	60.96	60.96	60.96	60.96	60.96	1.63%	1
Jan 27, 2026	59.39	59.98	59.29	59.98	59.98	-0.20%	205
Jan 22, 2026	60.76	60.80	60.10	60.10	60.10	-1.44%	23
Jan 19, 2026	61.60	61.60	60.76	60.98	60.98	-0.52%	355
Jan 16, 2026	61.29	61.30	61.29	61.30	61.30	2.01%	250
Jan 12, 2026	60.37	60.37	60.09	60.09	60.09	-0.89%	136
Jan 9, 2026	60.63	60.63	60.63	60.63	60.63	-0.72%	18
Jan 8, 2026	60.87	61.07	60.87	61.07	61.07	-0.18%	44
Jan 7, 2026	61.26	61.26	61.18	61.18	61.18	-0.33%	65
Jan 6, 2026	61.32	61.38	61.32	61.38	61.38	0.34%	490
Jan 5, 2026	61.33	61.63	60.97	61.17	61.17	-0.15%	1,935
Jan 2, 2026	61.39	61.39	61.26	61.26	61.26	1.37%	561
Dec 31, 2025	60.43	60.43	60.43	60.43	60.43	0.20%	100
Dec 26, 2025	60.30	60.32	60.10	60.31	60.31	-0.82%	986
Dec 24, 2025	60.60	60.81	60.39	60.81	60.81	-	29
Dec 23, 2025	60.81	60.81	60.81	60.81	60.81	0.76%	10
Dec 22, 2025	60.49	60.49	60.35	60.35	60.35	0.28%	26
Dec 19, 2025	60.18	60.18	60.18	60.18	60.18	-	5
Dec 18, 2025	60.08	60.39	60.08	60.18	60.18	0.35%	89
Dec 17, 2025	59.77	60.36	59.77	59.97	59.97	-0.58%	149
Dec 16, 2025	60.31	60.38	60.31	60.32	60.32	-0.54%	10
Dec 15, 2025	60.65	60.65	60.65	60.65	60.65	-	13
Dec 12, 2025	60.40	60.65	60.40	60.65	60.65	0.41%	19
Dec 8, 2025	60.42	60.42	60.40	60.40	60.40	-0.03%	41
Dec 3, 2025	60.41	60.42	60.41	60.42	60.42	-0.41%	11
Dec 2, 2025	60.78	60.88	60.61	60.67	60.67	-0.56%	73
Dec 1, 2025	60.84	61.01	60.84	61.01	61.01	-0.16%	45