BOM:532610 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 9, 2026	38.28	41.65	36.86	39.50	39.50	2.95%	196,776
Mar 6, 2026	39.45	40.35	38.29	38.37	38.37	-4.69%	39,415
Mar 5, 2026	40.39	40.90	38.30	40.26	40.26	1.64%	103,737
Mar 4, 2026	35.42	40.67	35.10	39.61	39.61	9.03%	515,191
Mar 2, 2026	34.45	37.06	34.45	36.33	36.33	-2.42%	35,918
Feb 27, 2026	36.05	38.00	36.05	37.23	37.23	2.03%	82,048
Feb 26, 2026	34.62	36.83	34.62	36.49	36.49	4.17%	31,037
Feb 25, 2026	35.37	35.37	34.77	35.03	35.03	-0.96%	9,346
Feb 24, 2026	35.00	35.49	34.50	35.37	35.37	-0.37%	8,255
Feb 23, 2026	35.52	36.30	35.25	35.50	35.50	-1.83%	16,938
Feb 20, 2026	35.06	36.25	34.75	36.16	36.16	3.14%	10,637
Feb 19, 2026	38.40	38.40	35.00	35.06	35.06	-4.68%	19,517
Feb 18, 2026	36.18	37.11	36.08	36.78	36.78	1.60%	20,320
Feb 17, 2026	37.00	37.18	36.08	36.20	36.20	-1.55%	17,414
Feb 16, 2026	37.72	37.94	36.66	36.77	36.77	-2.52%	34,884
Feb 13, 2026	36.00	38.28	35.23	37.72	37.72	4.14%	142,066
Feb 12, 2026	36.50	37.00	36.05	36.22	36.22	-0.52%	25,118
Feb 11, 2026	36.90	38.50	36.26	36.41	36.41	-2.07%	75,191
Feb 10, 2026	36.10	37.45	36.10	37.18	37.18	3.02%	20,367
Feb 9, 2026	35.87	36.28	34.86	36.09	36.09	5.03%	51,012
Feb 6, 2026	34.00	34.60	33.55	34.36	34.36	0.56%	11,478
Feb 5, 2026	34.70	35.01	33.90	34.17	34.17	-1.56%	19,378
Feb 4, 2026	35.28	35.28	34.16	34.71	34.71	0.58%	10,086
Feb 3, 2026	33.53	35.06	33.53	34.51	34.51	0.97%	50,780
Feb 2, 2026	35.32	35.32	33.41	34.18	34.18	-1.30%	53,860
Feb 1, 2026	35.18	35.55	34.31	34.63	34.63	-1.54%	55,068
Jan 30, 2026	33.26	35.80	32.92	35.17	35.17	5.52%	33,244
Jan 29, 2026	35.40	35.40	33.09	33.33	33.33	-2.32%	15,063
Jan 28, 2026	34.80	34.80	33.71	34.12	34.12	1.25%	27,577
Jan 27, 2026	33.24	35.00	32.62	33.70	33.70	1.75%	34,911
Jan 23, 2026	35.30	35.30	33.01	33.12	33.12	-2.96%	13,294
Jan 22, 2026	33.90	34.31	33.16	34.13	34.13	4.82%	28,038
Jan 21, 2026	33.20	33.35	32.14	32.56	32.56	-2.78%	24,750
Jan 20, 2026	35.60	35.60	33.31	33.49	33.49	-2.81%	27,623
Jan 19, 2026	36.99	36.99	34.20	34.46	34.46	-1.01%	22,798
Jan 16, 2026	34.71	35.27	34.60	34.81	34.81	-1.25%	16,078
Jan 14, 2026	34.71	35.43	34.56	35.25	35.25	1.59%	15,981
Jan 13, 2026	37.00	37.00	34.56	34.70	34.70	-1.17%	17,618
Jan 12, 2026	35.03	35.24	34.43	35.11	35.11	-1.46%	33,306
Jan 9, 2026	36.50	36.50	35.50	35.63	35.63	-2.38%	29,585
Jan 8, 2026	37.14	37.14	36.36	36.50	36.50	-1.96%	16,677
Jan 7, 2026	37.00	37.34	36.97	37.23	37.23	0.05%	14,319
Jan 6, 2026	37.40	37.40	36.96	37.21	37.21	-0.51%	11,728
Jan 5, 2026	37.93	37.93	37.27	37.40	37.40	-1.40%	14,696
Jan 2, 2026	37.01	38.00	37.00	37.93	37.93	1.83%	24,792
Jan 1, 2026	37.50	37.73	36.91	37.25	37.25	-1.11%	11,188
Dec 31, 2025	37.19	37.95	37.18	37.67	37.67	1.81%	25,860
Dec 30, 2025	36.90	37.23	36.50	37.00	37.00	-0.38%	32,845
Dec 29, 2025	38.50	38.50	36.97	37.14	37.14	-0.56%	23,736
Dec 26, 2025	37.15	37.62	37.00	37.35	37.35	0.48%	32,311
Dec 24, 2025	37.55	37.79	37.07	37.17	37.17	-0.48%	18,458
Dec 23, 2025	38.80	38.80	37.16	37.35	37.35	0.43%	21,283
Dec 22, 2025	37.20	37.78	37.15	37.19	37.19	0.65%	21,496
Dec 19, 2025	38.20	38.97	36.30	36.95	36.95	-4.92%	116,622
Dec 18, 2025	38.60	39.48	37.57	38.86	38.86	1.83%	27,129
Dec 17, 2025	38.52	38.94	38.05	38.16	38.16	-2.38%	7,968
Dec 16, 2025	39.39	40.02	38.90	39.09	39.09	-1.44%	12,109
Dec 15, 2025	40.00	40.11	39.47	39.66	39.66	-0.85%	17,375
Dec 12, 2025	41.50	41.54	39.79	40.00	40.00	-3.01%	24,926
Dec 11, 2025	41.02	41.40	39.54	41.24	41.24	2.54%	18,273
Dec 10, 2025	37.46	41.49	37.46	40.22	40.22	7.25%	130,696
Dec 9, 2025	40.00	40.00	36.47	37.50	37.50	1.82%	22,241
Dec 8, 2025	38.23	38.27	36.25	36.83	36.83	-4.04%	27,852
Dec 5, 2025	38.00	38.79	38.00	38.38	38.38	0.10%	9,839
Dec 4, 2025	38.06	39.20	38.06	38.34	38.34	-1.16%	14,750
Dec 3, 2025	39.83	39.83	38.72	38.79	38.79	-2.59%	15,471
Dec 2, 2025	40.00	40.18	39.70	39.82	39.82	-1.29%	9,266
Dec 1, 2025	40.25	41.23	40.10	40.34	40.34	-1.08%	16,403
Nov 28, 2025	41.47	41.47	40.58	40.78	40.78	-1.38%	13,640
Nov 27, 2025	41.48	41.60	40.87	41.35	41.35	0.53%	18,635
Nov 26, 2025	41.75	41.75	40.55	41.13	41.13	0.46%	9,550
Nov 25, 2025	40.00	41.33	40.00	40.94	40.94	1.87%	24,008
Nov 24, 2025	40.50	41.45	40.05	40.19	40.19	-1.37%	18,206
Nov 21, 2025	41.10	41.45	40.63	40.75	40.75	-2.04%	27,780
Nov 20, 2025	41.94	42.18	41.55	41.60	41.60	-0.26%	21,276
Nov 19, 2025	41.00	42.00	41.00	41.71	41.71	1.02%	13,081
Nov 18, 2025	41.41	41.50	41.11	41.29	41.29	-0.79%	19,320
Nov 17, 2025	42.00	42.08	41.50	41.62	41.62	-0.64%	19,093
Nov 14, 2025	41.50	42.05	41.50	41.89	41.89	0.62%	17,619
Nov 13, 2025	41.20	42.34	41.20	41.63	41.63	-1.61%	30,373
Nov 12, 2025	41.50	42.61	41.50	42.31	42.31	0.62%	5,422
Nov 11, 2025	43.75	43.75	41.83	42.05	42.05	-0.73%	28,262
Nov 10, 2025	42.72	43.75	42.20	42.36	42.36	1.15%	18,465
Nov 7, 2025	41.66	41.99	41.33	41.88	41.88	0.29%	11,530
Nov 6, 2025	42.00	42.37	41.67	41.76	41.76	-1.02%	25,908
Nov 4, 2025	42.68	43.00	41.97	42.19	42.19	-1.15%	25,519
Nov 3, 2025	42.76	42.82	41.61	42.68	42.68	-1.66%	42,852
Oct 31, 2025	44.40	44.87	42.71	43.40	43.40	-3.36%	34,440
Oct 30, 2025	46.01	46.03	44.42	44.91	44.91	-2.39%	52,583
Oct 29, 2025	44.48	46.22	44.40	46.01	46.01	3.44%	49,839
Oct 28, 2025	44.99	45.58	44.25	44.48	44.48	-1.94%	13,884
Oct 27, 2025	45.89	46.15	44.67	45.36	45.36	0.84%	32,177
Oct 24, 2025	45.24	45.28	44.77	44.98	44.98	-1.21%	9,511
Oct 23, 2025	45.29	45.95	44.08	45.53	45.53	2.94%	108,354
Oct 21, 2025	44.00	44.75	44.00	44.23	44.23	0.84%	5,333
Oct 20, 2025	42.21	44.00	42.21	43.86	43.86	2.74%	24,283
Oct 17, 2025	43.49	43.56	42.64	42.69	42.69	-1.84%	7,326
Oct 16, 2025	43.70	44.07	43.40	43.49	43.49	0.09%	5,722
Oct 15, 2025	43.79	43.95	42.69	43.45	43.45	-0.66%	17,732
Oct 14, 2025	44.25	45.65	43.64	43.74	43.74	-3.04%	60,706