BOM:544047 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 10, 2026	39.50	40.90	39.00	39.31	39.31	0.05%	79,500
Mar 9, 2026	40.27	41.00	38.52	39.29	39.29	-9.66%	244,500
Mar 6, 2026	42.50	44.30	42.50	43.49	43.49	0.55%	40,500
Mar 5, 2026	43.05	47.89	42.00	43.25	43.25	-1.10%	129,000
Mar 4, 2026	41.10	44.89	41.00	43.73	43.73	-2.99%	97,500
Mar 2, 2026	44.53	46.50	44.50	45.08	45.08	-6.76%	88,500
Feb 27, 2026	46.36	48.80	46.06	48.35	48.35	0.77%	18,000
Feb 26, 2026	50.18	51.37	46.00	47.98	47.98	-4.71%	118,500
Feb 25, 2026	51.99	54.40	50.00	50.35	50.35	-0.30%	139,500
Feb 24, 2026	50.30	51.50	49.74	50.50	50.50	0.40%	133,500
Feb 23, 2026	50.99	50.99	49.10	50.30	50.30	-0.30%	40,500
Feb 20, 2026	50.25	51.00	49.03	50.45	50.45	-0.10%	31,500
Feb 19, 2026	51.78	51.78	49.85	50.50	50.50	-1.56%	58,500
Feb 18, 2026	50.89	51.30	50.35	51.30	51.30	1.36%	97,500
Feb 17, 2026	49.00	51.00	48.51	50.61	50.61	0.72%	130,500
Feb 16, 2026	53.85	53.85	50.00	50.25	50.25	-4.29%	66,000
Feb 13, 2026	55.62	56.80	52.00	52.50	52.50	-5.61%	130,500
Feb 12, 2026	56.50	57.50	55.57	55.62	55.62	-0.61%	33,000
Feb 11, 2026	53.99	56.69	53.27	55.96	55.96	3.46%	33,000
Feb 10, 2026	57.95	58.00	52.76	54.09	54.09	-4.33%	66,000
Feb 9, 2026	55.00	59.40	55.00	56.54	56.54	1.04%	78,000
Feb 6, 2026	60.00	60.15	55.00	55.96	55.96	-6.09%	120,000
Feb 5, 2026	58.00	64.69	58.00	59.59	59.59	1.79%	247,500
Feb 4, 2026	51.00	59.85	49.00	58.54	58.54	14.96%	138,000
Feb 3, 2026	50.00	53.00	49.00	50.92	50.92	7.25%	37,500
Feb 2, 2026	45.17	47.48	43.83	47.48	47.48	0.06%	16,500
Feb 1, 2026	48.00	48.39	47.40	47.45	47.45	-0.50%	7,500
Jan 30, 2026	45.65	48.08	45.65	47.69	47.69	4.45%	31,500
Jan 29, 2026	45.75	46.48	44.47	45.66	45.66	3.09%	63,000
Jan 28, 2026	46.61	47.69	43.60	44.29	44.29	-4.98%	78,000
Jan 27, 2026	46.30	48.00	45.81	46.61	46.61	0.82%	55,500
Jan 23, 2026	47.95	48.89	46.21	46.23	46.23	-1.72%	37,500
Jan 22, 2026	50.39	50.40	46.12	47.04	47.04	-2.00%	126,000
Jan 21, 2026	48.00	48.00	47.50	48.00	48.00	-	24,000
Jan 20, 2026	49.50	49.98	48.00	48.00	48.00	-3.52%	39,000
Jan 19, 2026	49.50	50.45	49.50	49.75	49.75	-3.92%	37,500
Jan 16, 2026	53.90	54.35	51.41	51.78	51.78	-1.84%	96,000
Jan 14, 2026	46.65	52.97	46.65	52.75	52.75	1.91%	21,000
Jan 13, 2026	53.40	53.60	51.76	51.76	51.76	-1.30%	12,000
Jan 12, 2026	52.00	53.24	50.00	52.44	52.44	-1.13%	52,500
Jan 9, 2026	53.03	53.44	52.70	53.04	53.04	-0.49%	18,000
Jan 8, 2026	54.09	54.23	52.60	53.30	53.30	-1.46%	39,000
Jan 7, 2026	53.55	54.87	52.60	54.09	54.09	1.01%	52,500
Jan 6, 2026	53.60	54.48	53.50	53.55	53.55	-0.07%	36,000
Jan 5, 2026	54.01	55.64	53.28	53.59	53.59	-3.14%	61,500
Jan 2, 2026	54.20	55.86	54.20	55.33	55.33	1.90%	55,500
Jan 1, 2026	55.50	56.40	54.20	54.30	54.30	-2.32%	28,500
Dec 31, 2025	55.00	56.79	54.12	55.59	55.59	2.58%	70,500
Dec 30, 2025	53.01	54.97	51.40	54.19	54.19	-0.71%	81,000
Dec 29, 2025	55.00	56.00	53.10	54.58	54.58	0.78%	141,000