BOM:543819 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 4, 2026	95.91	96.00	93.26	94.57	94.57	-2.97%	29,689
Mar 2, 2026	97.66	98.49	96.27	97.46	97.46	-1.87%	40,011
Feb 27, 2026	99.08	100.18	99.01	99.32	99.32	-0.67%	9,087
Feb 26, 2026	99.03	100.31	98.44	99.99	99.99	1.31%	19,607
Feb 25, 2026	99.49	100.01	98.22	98.70	98.70	-1.94%	15,971
Feb 24, 2026	98.97	101.20	98.38	100.65	100.65	1.45%	8,074
Feb 23, 2026	98.26	99.71	98.25	99.21	99.21	1.48%	8,844
Feb 20, 2026	96.75	98.00	96.40	97.76	97.76	1.44%	2,836
Feb 19, 2026	97.42	97.66	95.53	96.37	96.37	-0.88%	10,709
Feb 18, 2026	96.12	97.67	96.12	97.23	97.23	1.33%	19,212
Feb 17, 2026	93.89	96.67	93.89	95.95	95.95	2.37%	15,821
Feb 16, 2026	92.28	94.07	91.54	93.73	93.73	0.90%	8,833
Feb 13, 2026	92.83	93.20	92.20	92.89	92.89	-0.55%	9,311
Feb 12, 2026	93.07	93.91	92.86	93.40	93.40	0.26%	18,817
Feb 11, 2026	92.24	93.77	91.60	93.16	93.16	0.59%	12,290
Feb 10, 2026	92.95	93.14	92.16	92.61	92.61	0.19%	55,960
Feb 9, 2026	91.42	92.95	91.42	92.43	92.43	2.63%	8,168
Feb 6, 2026	90.15	90.41	88.67	90.06	90.06	-0.29%	4,967
Feb 5, 2026	90.16	90.52	89.79	90.32	90.32	0.41%	5,411
Feb 4, 2026	87.68	90.19	87.68	89.95	89.95	0.91%	7,244
Feb 3, 2026	90.63	90.63	87.88	89.14	89.14	2.30%	12,227
Feb 2, 2026	85.25	89.10	84.17	87.14	87.14	1.56%	20,199
Feb 1, 2026	90.08	91.06	85.21	85.80	85.80	-5.74%	53,756
Jan 30, 2026	90.50	91.99	89.84	91.02	91.02	-0.49%	13,201
Jan 29, 2026	92.04	92.58	91.14	91.47	91.47	-0.38%	12,483
Jan 28, 2026	90.81	91.97	89.94	91.82	91.82	1.56%	15,598
Jan 27, 2026	89.08	90.75	88.66	90.41	90.41	0.84%	19,113
Jan 23, 2026	90.79	91.11	88.79	89.66	89.66	-1.02%	15,139
Jan 22, 2026	89.95	91.43	89.75	90.58	90.58	2.12%	12,100
Jan 21, 2026	89.72	90.29	88.16	88.70	88.70	-1.00%	9,175
Jan 20, 2026	91.86	91.86	89.31	89.60	89.60	-1.55%	12,663
Jan 19, 2026	91.34	91.70	90.46	91.01	91.01	-	13,567
Jan 16, 2026	90.53	91.54	90.36	91.01	91.01	1.03%	24,107
Jan 14, 2026	88.28	90.10	87.76	90.08	90.08	2.41%	24,054
Jan 13, 2026	87.55	88.30	87.32	87.96	87.96	0.68%	14,733
Jan 12, 2026	86.71	87.74	85.76	87.37	87.37	0.66%	6,605
Jan 9, 2026	86.88	88.09	86.33	86.80	86.80	-0.08%	5,085
Jan 8, 2026	88.50	88.55	86.32	86.87	86.87	-1.07%	2,341
Jan 7, 2026	88.76	89.06	87.69	87.81	87.81	-1.01%	8,246
Jan 6, 2026	88.92	89.42	88.44	88.71	88.71	0.37%	11,665
Jan 5, 2026	88.21	89.37	87.79	88.38	88.38	0.68%	20,060
Jan 2, 2026	86.97	88.50	86.78	87.78	87.78	1.51%	19,542
Jan 1, 2026	86.25	86.97	85.86	86.47	86.47	0.31%	7,777
Dec 31, 2025	85.43	86.66	85.27	86.20	86.20	0.43%	8,349
Dec 30, 2025	83.19	86.50	83.19	85.83	85.83	2.79%	3,014
Dec 29, 2025	83.63	83.86	83.25	83.50	83.50	-0.54%	4,250
Dec 26, 2025	83.53	84.21	83.42	83.95	83.95	-0.14%	3,788
Dec 24, 2025	84.45	84.45	83.95	84.07	84.07	-0.26%	4,534
Dec 23, 2025	84.78	84.79	84.26	84.29	84.29	-0.19%	2,330
Dec 22, 2025	84.50	84.87	84.32	84.45	84.45	0.07%	5,525