BOM:532947 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 6, 2026	40.00	40.99	40.00	40.80	40.80	1.04%	551,561
Mar 5, 2026	39.80	40.55	39.75	40.38	40.38	1.46%	430,914
Mar 4, 2026	38.21	40.17	38.21	39.80	39.80	-0.40%	1,542,486
Mar 2, 2026	37.00	40.42	36.99	39.96	39.96	-4.17%	709,616
Feb 27, 2026	41.52	41.90	41.04	41.70	41.70	0.29%	711,533
Feb 26, 2026	41.15	42.10	40.99	41.58	41.58	1.22%	426,221
Feb 25, 2026	40.29	41.20	40.05	41.08	41.08	2.19%	759,091
Feb 24, 2026	40.14	40.38	39.66	40.20	40.20	-0.05%	420,111
Feb 23, 2026	40.79	41.12	40.00	40.22	40.22	-1.13%	631,459
Feb 20, 2026	40.69	41.00	40.31	40.68	40.68	-0.80%	259,864
Feb 19, 2026	42.14	42.30	40.84	41.01	41.01	-2.68%	477,487
Feb 18, 2026	42.73	42.91	42.01	42.14	42.14	-1.10%	437,520
Feb 17, 2026	42.65	42.70	41.90	42.61	42.54	0.69%	595,278
Feb 16, 2026	44.02	44.02	41.90	42.32	42.25	-3.75%	769,970
Feb 13, 2026	44.20	44.46	43.75	43.97	43.90	-1.24%	617,982
Feb 12, 2026	44.39	44.70	43.75	44.52	44.45	0.25%	445,930
Feb 11, 2026	44.44	44.49	43.63	44.41	44.34	0.20%	299,691
Feb 10, 2026	44.17	44.91	44.04	44.32	44.25	0.34%	922,168
Feb 9, 2026	43.75	44.31	43.50	44.17	44.10	2.48%	875,375
Feb 6, 2026	42.74	43.30	42.30	43.10	43.03	1.99%	1,248,566
Feb 5, 2026	42.02	42.35	41.85	42.26	42.19	0.55%	295,033
Feb 4, 2026	41.64	42.10	41.25	42.03	41.96	1.01%	268,275
Feb 3, 2026	42.79	42.79	41.02	41.61	41.54	1.17%	909,685
Feb 2, 2026	40.50	41.50	39.72	41.13	41.06	1.26%	773,048
Feb 1, 2026	41.91	42.80	40.17	40.62	40.55	-2.17%	868,774
Jan 30, 2026	40.67	41.68	40.21	41.52	41.45	2.09%	861,748
Jan 29, 2026	41.39	41.51	40.54	40.67	40.60	-1.14%	895,862
Jan 28, 2026	40.38	41.21	39.97	41.14	41.07	3.26%	853,387
Jan 27, 2026	39.98	40.22	39.18	39.84	39.77	0.43%	434,381
Jan 23, 2026	40.50	40.62	39.51	39.67	39.60	-1.17%	667,526
Jan 22, 2026	39.16	40.39	39.16	40.14	40.07	2.87%	589,208
Jan 21, 2026	39.81	40.30	38.57	39.02	38.96	-3.20%	1,818,319
Jan 20, 2026	40.86	41.09	40.22	40.31	40.24	-2.02%	485,607
Jan 19, 2026	40.83	41.52	40.75	41.14	41.07	-0.92%	602,511
Jan 16, 2026	41.85	41.85	41.32	41.52	41.45	-0.57%	288,471
Jan 14, 2026	40.64	41.88	40.59	41.76	41.69	2.08%	708,879
Jan 13, 2026	41.01	41.37	40.76	40.91	40.84	-0.20%	621,849
Jan 12, 2026	41.42	41.42	40.27	40.99	40.92	-1.23%	1,254,421
Jan 9, 2026	41.88	42.06	41.30	41.50	41.43	-1.66%	1,046,303
Jan 8, 2026	42.93	43.34	41.81	42.20	42.13	-0.38%	1,768,957
Jan 7, 2026	42.50	42.79	42.07	42.36	42.29	1.15%	696,577
Jan 6, 2026	42.20	42.44	41.78	41.88	41.81	-0.88%	828,737
Jan 5, 2026	42.81	42.98	42.16	42.25	42.18	-1.29%	317,697
Jan 2, 2026	42.18	42.90	42.18	42.80	42.73	1.47%	4,043,128
Jan 1, 2026	42.14	42.46	41.98	42.18	42.11	0.31%	438,815
Dec 31, 2025	42.13	42.40	41.92	42.05	41.98	-0.28%	761,439
Dec 30, 2025	41.56	42.40	41.18	42.17	42.10	1.27%	664,449
Dec 29, 2025	42.19	42.40	41.50	41.64	41.57	-1.37%	826,921
Dec 26, 2025	42.45	42.79	42.10	42.22	42.15	-0.66%	573,983
Dec 24, 2025	42.68	43.10	42.25	42.50	42.43	-0.42%	875,375
Dec 23, 2025	42.20	42.85	41.95	42.68	42.61	1.59%	880,110
Dec 22, 2025	41.60	42.37	41.20	42.01	41.94	2.29%	400,004
Dec 19, 2025	40.71	41.21	40.66	41.07	41.00	0.76%	566,458
Dec 18, 2025	41.01	41.11	40.57	40.76	40.69	-0.78%	634,268
Dec 17, 2025	41.35	41.57	41.01	41.08	41.01	-0.89%	388,351
Dec 16, 2025	41.86	42.01	41.35	41.45	41.38	-1.38%	378,543
Dec 15, 2025	41.31	42.10	41.25	42.03	41.96	1.72%	829,596
Dec 12, 2025	41.93	42.31	41.03	41.32	41.25	-1.15%	1,068,550
Dec 11, 2025	41.95	41.99	41.40	41.80	41.73	-0.24%	375,355
Dec 10, 2025	42.00	43.37	41.75	41.90	41.83	1.21%	1,466,477
Dec 9, 2025	41.60	41.87	40.77	41.40	41.33	-1.05%	344,979
Dec 8, 2025	42.65	42.79	41.62	41.84	41.77	-2.22%	423,136
Dec 5, 2025	42.88	43.10	42.53	42.79	42.72	-0.51%	414,709
Dec 4, 2025	43.00	43.12	42.55	43.01	42.94	0.12%	674,163
Dec 3, 2025	42.85	43.10	42.26	42.96	42.89	0.26%	708,857
Dec 2, 2025	43.30	43.45	42.54	42.85	42.78	-0.67%	703,169
Dec 1, 2025	43.03	44.00	42.63	43.14	43.07	0.58%	1,649,802
Nov 28, 2025	42.94	43.55	42.78	42.89	42.82	-0.74%	31,797,200
Nov 27, 2025	43.49	43.59	42.94	43.21	43.14	-0.12%	4,349,658
Nov 26, 2025	43.20	43.74	42.96	43.26	43.19	-0.07%	489,076
Nov 25, 2025	42.93	43.40	42.67	43.29	43.22	0.21%	1,095,960
Nov 24, 2025	43.66	43.69	42.60	43.20	43.13	-1.05%	493,529
Nov 21, 2025	44.29	44.29	43.50	43.66	43.59	-0.64%	694,581
Nov 20, 2025	44.12	44.21	43.60	43.94	43.87	-0.05%	633,525
Nov 19, 2025	44.03	44.18	43.62	43.96	43.89	-0.39%	1,808,524
Nov 18, 2025	44.59	44.59	43.69	44.13	44.06	-0.90%	600,728
Nov 17, 2025	44.86	45.93	44.13	44.53	44.39	3.78%	5,473,156
Nov 14, 2025	42.18	43.21	42.11	42.91	42.77	1.32%	801,039
Nov 13, 2025	43.36	43.49	42.12	42.35	42.21	-2.22%	877,377
Nov 12, 2025	43.28	44.59	42.90	43.31	43.17	0.14%	972,237
Nov 11, 2025	43.49	43.70	42.61	43.25	43.11	-0.46%	883,528
Nov 10, 2025	44.45	44.50	43.27	43.45	43.31	-2.25%	391,988
Nov 7, 2025	44.80	44.80	43.68	44.45	44.31	-0.94%	602,323
Nov 6, 2025	44.53	45.24	44.28	44.87	44.73	0.36%	886,402
Nov 4, 2025	45.19	45.21	44.49	44.71	44.57	-0.97%	282,328
Nov 3, 2025	44.85	45.70	44.78	45.15	45.00	0.76%	862,910
Oct 31, 2025	44.60	45.20	44.34	44.81	44.67	0.47%	367,872
Oct 30, 2025	44.90	45.10	44.29	44.60	44.46	-0.36%	594,840
Oct 29, 2025	44.80	44.93	43.91	44.76	44.62	0.27%	376,004
Oct 28, 2025	45.00	45.00	44.40	44.64	44.50	-0.11%	554,100
Oct 27, 2025	43.45	45.50	43.45	44.69	44.55	2.69%	2,591,951
Oct 24, 2025	43.29	43.62	43.10	43.52	43.38	0.37%	391,274
Oct 23, 2025	43.53	43.75	43.25	43.36	43.22	0.28%	554,930
Oct 21, 2025	42.61	43.64	42.61	43.24	43.10	0.44%	143,592
Oct 20, 2025	43.00	43.27	42.73	43.05	42.91	0.68%	353,166
Oct 17, 2025	42.96	43.06	42.21	42.76	42.62	-0.72%	849,679
Oct 16, 2025	42.03	43.20	42.03	43.07	42.93	2.11%	611,343
Oct 15, 2025	42.15	42.44	41.94	42.18	42.04	0.05%	187,572
Oct 14, 2025	42.63	42.79	41.75	42.16	42.02	-1.29%	293,410
Oct 13, 2025	43.05	43.33	42.41	42.71	42.57	-1.79%	634,888