BOM:544249 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 17, 2026	27.85	27.85	25.21	25.79	25.79	-0.19%	22,516
Mar 16, 2026	25.35	25.85	24.50	25.84	25.84	1.93%	19,370
Mar 13, 2026	25.90	26.37	25.27	25.35	25.35	-3.13%	6,730
Mar 12, 2026	28.70	28.70	25.90	26.17	26.17	-5.86%	17,336
Mar 11, 2026	26.60	28.70	26.60	27.80	27.80	2.43%	5,255
Mar 10, 2026	28.00	28.00	26.62	27.14	27.14	2.30%	5,098
Mar 9, 2026	27.06	27.06	25.40	26.53	26.53	-1.52%	5,728
Mar 6, 2026	25.76	27.96	25.75	26.94	26.94	6.06%	13,958
Mar 5, 2026	26.06	26.50	24.70	25.40	25.40	-2.38%	11,974
Mar 4, 2026	26.25	26.55	25.53	26.02	26.02	-1.66%	12,480
Mar 2, 2026	27.00	27.00	26.00	26.46	26.46	-4.10%	8,815
Feb 27, 2026	28.98	29.47	27.12	27.59	27.59	-4.80%	14,204
Feb 26, 2026	30.44	30.73	28.50	28.98	28.98	-3.46%	8,840
Feb 25, 2026	33.55	36.35	29.40	30.02	30.02	-2.21%	6,864
Feb 24, 2026	31.31	32.34	30.05	30.70	30.70	-3.91%	3,336
Feb 23, 2026	33.16	33.16	31.95	31.95	31.95	-3.09%	1,225
Feb 20, 2026	33.00	33.87	32.76	32.97	32.97	-0.33%	4,159
Feb 19, 2026	34.03	34.03	32.80	33.08	33.08	-3.64%	2,757
Feb 18, 2026	33.64	34.51	33.55	34.33	34.33	1.87%	6,707
Feb 17, 2026	33.99	34.20	33.60	33.70	33.70	0.27%	1,185
Feb 16, 2026	34.00	34.00	33.39	33.61	33.61	-2.07%	1,574
Feb 13, 2026	36.20	36.20	34.03	34.32	34.32	-3.81%	1,548
Feb 12, 2026	35.02	36.20	34.65	35.68	35.68	-0.61%	1,454
Feb 11, 2026	35.12	35.90	34.34	35.90	35.90	0.64%	3,862
Feb 10, 2026	34.78	35.73	34.78	35.67	35.67	3.06%	1,765
Feb 9, 2026	33.35	34.88	33.00	34.61	34.61	4.28%	6,713
Feb 6, 2026	33.84	33.84	32.71	33.19	33.19	-0.24%	1,544
Feb 5, 2026	33.88	33.88	33.02	33.27	33.27	-1.80%	958
Feb 4, 2026	32.70	34.50	32.15	33.88	33.88	3.51%	7,939
Feb 3, 2026	32.91	33.20	32.48	32.73	32.73	1.99%	11,450
Feb 2, 2026	32.85	33.01	32.01	32.09	32.09	-0.25%	1,432
Feb 1, 2026	36.40	36.40	32.00	32.17	32.17	-1.47%	4,021
Jan 30, 2026	32.63	33.57	32.10	32.65	32.65	0.06%	3,597
Jan 29, 2026	33.21	33.21	32.63	32.63	32.63	-2.68%	3,958
Jan 28, 2026	33.51	33.79	32.68	33.53	33.53	0.06%	3,167
Jan 27, 2026	34.00	34.09	33.19	33.51	33.51	-4.15%	15,653
Jan 23, 2026	34.82	35.17	34.37	34.96	34.96	0.75%	2,323
Jan 22, 2026	35.21	35.41	34.45	34.70	34.70	0.14%	11,344
Jan 21, 2026	36.10	36.18	34.29	34.65	34.65	-3.72%	2,674
Jan 20, 2026	37.33	37.62	35.90	35.99	35.99	-5.69%	1,863
Jan 19, 2026	37.31	38.27	37.16	38.16	38.16	-0.13%	4,523
Jan 16, 2026	39.50	39.50	37.11	38.21	38.21	-3.27%	1,264
Jan 14, 2026	38.45	39.50	38.45	39.50	39.50	2.09%	165
Jan 13, 2026	38.77	39.90	38.56	38.69	38.69	0.21%	1,138
Jan 12, 2026	39.13	39.13	38.35	38.61	38.61	-0.87%	2,889
Jan 9, 2026	39.40	39.42	38.72	38.95	38.95	-0.61%	2,319
Jan 8, 2026	39.52	39.91	39.00	39.19	39.19	-0.84%	1,791
Jan 7, 2026	40.00	40.00	39.43	39.52	39.52	-1.22%	1,126
Jan 6, 2026	40.20	40.63	39.62	40.01	40.01	-	2,331
Jan 5, 2026	40.50	40.53	39.42	40.01	40.01	-1.19%	3,382