BOM:500008 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 13, 2026	861.00	861.00	835.00	842.35	842.35	-2.32%	60,565
Feb 12, 2026	870.30	883.20	855.55	862.35	862.35	-5.37%	76,688
Feb 11, 2026	908.35	914.30	901.00	911.25	911.25	0.47%	22,605
Feb 10, 2026	899.95	909.90	892.35	907.00	907.00	1.09%	50,187
Feb 9, 2026	865.90	899.90	865.90	897.25	897.25	3.64%	51,740
Feb 6, 2026	875.05	875.05	858.00	865.70	865.70	-1.22%	34,343
Feb 5, 2026	892.55	893.35	868.40	876.40	876.40	-1.02%	38,161
Feb 4, 2026	835.00	888.40	831.70	885.40	885.40	5.69%	105,051
Feb 3, 2026	844.65	852.50	831.70	837.75	837.75	2.65%	34,451
Feb 2, 2026	828.80	835.00	810.25	816.10	816.10	-1.43%	55,301
Feb 1, 2026	839.45	853.80	821.90	827.95	827.95	-1.25%	37,665
Jan 30, 2026	830.00	846.50	820.10	838.40	838.40	1.01%	35,993
Jan 29, 2026	840.55	841.45	816.50	830.00	830.00	-1.36%	30,674
Jan 28, 2026	830.05	844.00	827.70	841.45	841.45	1.55%	51,249
Jan 27, 2026	829.00	838.10	816.30	828.60	828.60	-0.34%	87,761
Jan 23, 2026	854.70	859.70	827.10	831.40	831.40	-2.72%	70,420
Jan 22, 2026	850.85	859.55	847.80	854.65	854.65	0.38%	105,997
Jan 21, 2026	845.95	858.90	841.30	851.45	851.45	-0.33%	73,742
Jan 20, 2026	861.10	863.20	844.20	854.30	854.30	-1.36%	125,529
Jan 19, 2026	871.90	879.15	861.50	866.10	866.10	-1.52%	38,750
Jan 16, 2026	874.00	883.80	873.05	879.50	879.50	0.63%	16,431
Jan 14, 2026	877.75	882.10	866.10	874.00	874.00	-0.92%	79,431
Jan 13, 2026	887.75	896.00	880.50	882.10	882.10	-0.75%	38,201
Jan 12, 2026	890.65	896.50	877.90	888.75	888.75	-0.89%	31,557
Jan 9, 2026	906.55	915.85	895.00	896.75	896.75	-1.99%	58,779
Jan 8, 2026	919.90	928.00	910.00	915.00	915.00	-0.54%	42,525
Jan 7, 2026	915.15	923.00	913.85	919.95	919.95	0.05%	14,855
Jan 6, 2026	926.70	932.00	916.75	919.45	919.45	-0.77%	32,558
Jan 5, 2026	924.70	942.70	921.60	926.60	926.60	-0.17%	24,202
Jan 2, 2026	927.80	933.50	919.85	928.20	928.20	0.08%	18,198
Jan 1, 2026	911.40	933.55	903.65	927.50	927.50	1.96%	49,373
Dec 31, 2025	894.95	913.10	893.45	909.65	909.65	1.65%	42,103
Dec 30, 2025	905.00	910.00	893.00	894.90	894.90	-1.16%	27,324
Dec 29, 2025	915.50	920.00	902.35	905.40	905.40	-1.63%	68,392
Dec 26, 2025	923.00	927.00	919.00	920.40	920.40	-0.54%	32,506
Dec 24, 2025	935.00	937.45	924.00	925.40	925.40	-0.71%	36,316
Dec 23, 2025	926.55	937.50	924.20	932.05	932.05	0.49%	45,224
Dec 22, 2025	926.00	933.00	925.00	927.55	927.55	0.02%	29,095
Dec 19, 2025	924.05	933.00	919.00	927.35	927.35	0.42%	13,075
Dec 18, 2025	924.95	926.35	912.10	923.50	923.50	-0.16%	13,433
Dec 17, 2025	921.00	929.00	920.60	924.95	924.95	0.33%	25,136
Dec 16, 2025	931.55	933.90	920.80	921.95	921.95	-1.45%	10,328
Dec 15, 2025	927.90	937.25	920.50	935.55	935.55	0.53%	31,373
Dec 12, 2025	931.90	936.70	927.65	930.60	930.60	-0.13%	21,782
Dec 11, 2025	945.25	946.15	928.00	931.85	931.85	-1.34%	13,737
Dec 10, 2025	935.25	951.00	932.80	944.55	944.55	0.70%	29,178
Dec 9, 2025	925.05	943.15	911.10	938.00	938.00	1.03%	48,149
Dec 8, 2025	949.60	949.60	925.10	928.45	928.45	-1.77%	15,148
Dec 5, 2025	940.95	946.95	934.90	945.20	945.20	0.51%	27,666
Dec 4, 2025	945.05	948.85	940.00	940.45	940.45	-0.59%	30,061