BOM:544215 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 9, 2026	33.48	33.48	31.30	32.12	32.12	-1.68%	12,257
Mar 6, 2026	33.80	33.80	32.67	32.67	32.67	0.15%	163
Mar 5, 2026	32.37	33.21	32.35	32.62	32.62	-0.24%	6,510
Mar 4, 2026	32.85	32.85	32.30	32.70	32.70	-0.49%	4,180
Mar 2, 2026	33.55	33.55	32.73	32.86	32.86	-2.20%	6,921
Feb 27, 2026	33.91	33.92	33.55	33.60	33.60	-0.41%	3,570
Feb 26, 2026	34.12	34.12	33.70	33.74	33.74	-0.65%	1,134
Feb 25, 2026	34.08	34.08	33.76	33.96	33.96	0.98%	318
Feb 24, 2026	33.88	34.07	33.49	33.63	33.63	-1.49%	450
Feb 23, 2026	33.33	34.80	33.33	34.14	34.14	0.53%	3,338
Feb 20, 2026	33.60	34.15	33.31	33.96	33.96	0.38%	3,427
Feb 19, 2026	34.20	34.20	33.57	33.83	33.83	-0.12%	339
Feb 18, 2026	34.00	34.20	33.70	33.87	33.87	0.50%	3,957
Feb 17, 2026	33.70	34.01	33.59	33.70	33.70	-0.41%	936
Feb 16, 2026	33.60	33.94	33.32	33.84	33.84	0.71%	742
Feb 13, 2026	33.80	33.82	33.46	33.60	33.60	-1.47%	1,881
Feb 12, 2026	34.43	34.50	33.82	34.10	34.10	-0.20%	1,317
Feb 11, 2026	34.61	34.61	33.93	34.17	34.17	-	926
Feb 10, 2026	34.10	34.28	33.81	34.17	34.17	0.80%	1,209
Feb 9, 2026	33.32	33.92	33.32	33.90	33.90	1.74%	1,323
Feb 6, 2026	33.59	33.60	33.30	33.32	33.32	0.39%	9,680
Feb 5, 2026	33.75	33.91	32.99	33.19	33.19	-1.19%	15,403
Feb 4, 2026	33.49	33.85	33.46	33.59	33.59	0.30%	4,122
Feb 3, 2026	33.70	33.72	33.29	33.49	33.49	1.42%	122
Feb 2, 2026	32.53	33.02	31.88	33.02	33.02	1.66%	7,064
Feb 1, 2026	33.07	33.71	32.44	32.48	32.48	-1.78%	4,340
Jan 30, 2026	33.16	33.32	32.79	33.07	33.07	-0.27%	2,608
Jan 29, 2026	33.33	33.33	32.89	33.16	33.16	-0.06%	1,639
Jan 28, 2026	32.88	33.33	32.82	33.18	33.18	1.37%	1,575
Jan 27, 2026	32.70	32.94	32.42	32.73	32.73	0.09%	24,405
Jan 23, 2026	33.33	33.33	32.70	32.70	32.70	-1.48%	1,650
Jan 22, 2026	33.13	33.33	32.79	33.19	33.19	1.16%	2,503
Jan 21, 2026	32.73	32.94	32.42	32.81	32.81	0.24%	4,300
Jan 20, 2026	33.44	33.44	32.70	32.73	32.73	-2.12%	7,892
Jan 19, 2026	33.49	33.81	33.23	33.44	33.44	-0.15%	1,591
Jan 16, 2026	33.65	33.84	33.49	33.49	33.49	-	1,100
Jan 14, 2026	33.48	33.76	33.32	33.49	33.49	0.33%	3,455
Jan 13, 2026	33.66	33.66	33.31	33.38	33.38	-0.83%	12,453
Jan 12, 2026	33.53	34.40	33.12	33.66	33.66	0.39%	1,847
Jan 9, 2026	33.61	33.82	33.36	33.53	33.53	-0.24%	1,151
Jan 8, 2026	33.75	34.03	33.60	33.61	33.61	-1.52%	1,403
Jan 7, 2026	34.25	34.25	33.95	34.13	34.13	0.29%	413
Jan 6, 2026	34.03	34.27	33.90	34.03	34.03	0.35%	285
Jan 5, 2026	34.02	34.20	33.91	33.91	33.91	0.03%	6,079
Jan 2, 2026	33.75	34.02	33.75	33.90	33.90	0.65%	2,726
Jan 1, 2026	33.86	33.86	33.46	33.68	33.68	-0.06%	373
Dec 31, 2025	33.40	33.73	33.40	33.70	33.70	0.90%	11,375
Dec 30, 2025	33.18	33.50	33.18	33.40	33.40	-0.30%	326
Dec 29, 2025	33.60	33.60	33.36	33.50	33.50	-0.30%	264
Dec 26, 2025	33.33	33.83	32.90	33.60	33.60	-0.21%	832