BOM:500009 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 13, 2026	26.80	29.85	26.35	28.58	28.58	10.22%	411,284
Feb 12, 2026	26.04	26.49	25.90	25.93	25.93	-0.42%	44,866
Feb 11, 2026	26.16	26.59	25.50	26.04	26.04	-0.46%	33,038
Feb 10, 2026	27.89	27.89	26.01	26.16	26.16	-4.32%	90,094
Feb 9, 2026	25.51	27.90	25.51	27.34	27.34	7.60%	92,400
Feb 6, 2026	25.54	26.45	25.06	25.41	25.41	-0.20%	86,146
Feb 5, 2026	26.50	26.87	25.25	25.46	25.46	-3.05%	83,987
Feb 4, 2026	27.20	27.74	26.15	26.26	26.26	-2.92%	98,823
Feb 3, 2026	29.25	29.25	26.75	27.05	27.05	-2.38%	103,473
Feb 2, 2026	28.89	28.95	27.10	27.71	27.71	-2.43%	31,113
Feb 1, 2026	27.59	28.77	27.24	28.40	28.40	2.97%	52,237
Jan 30, 2026	27.00	27.80	26.32	27.58	27.58	2.03%	39,299
Jan 29, 2026	26.10	27.75	25.60	27.03	27.03	6.00%	74,745
Jan 28, 2026	24.48	27.00	23.12	25.50	25.50	7.05%	135,744
Jan 27, 2026	25.75	26.17	23.35	23.82	23.82	-4.76%	80,990
Jan 23, 2026	26.07	26.40	24.80	25.01	25.01	-4.07%	26,034
Jan 22, 2026	25.50	26.90	25.50	26.07	26.07	-0.08%	32,811
Jan 21, 2026	25.56	26.44	24.01	26.09	26.09	0.62%	94,907
Jan 20, 2026	26.64	26.78	25.50	25.93	25.93	-2.19%	105,869
Jan 19, 2026	26.51	27.40	26.00	26.51	26.51	-	125,516
Jan 16, 2026	27.00	27.45	26.13	26.51	26.51	-1.19%	19,515
Jan 14, 2026	27.26	27.73	26.60	26.83	26.83	-1.36%	60,973
Jan 13, 2026	27.68	27.89	27.00	27.20	27.20	-0.55%	26,040
Jan 12, 2026	27.55	27.67	26.70	27.35	27.35	-0.36%	25,883
Jan 9, 2026	27.51	28.25	27.32	27.45	27.45	-1.44%	40,916
Jan 8, 2026	29.39	29.39	27.70	27.85	27.85	-1.97%	47,446
Jan 7, 2026	28.95	28.95	27.85	28.41	28.41	0.18%	27,723
Jan 6, 2026	28.57	29.06	28.10	28.36	28.36	-0.94%	19,567
Jan 5, 2026	29.44	29.44	28.50	28.63	28.63	-1.00%	13,210
Jan 2, 2026	29.10	29.40	27.90	28.92	28.92	0.10%	73,971
Jan 1, 2026	28.59	29.19	28.51	28.89	28.89	1.08%	18,622
Dec 31, 2025	28.67	29.00	28.14	28.58	28.58	0.18%	24,737
Dec 30, 2025	28.98	29.33	28.00	28.53	28.53	-1.55%	28,951
Dec 29, 2025	30.78	30.90	28.80	28.98	28.98	-5.82%	106,360
Dec 26, 2025	31.20	31.30	30.10	30.77	30.77	-0.93%	57,607
Dec 24, 2025	31.50	32.19	30.80	31.06	31.06	-1.83%	52,542
Dec 23, 2025	28.40	33.00	27.60	31.64	31.64	13.36%	343,109
Dec 22, 2025	27.91	28.70	27.60	27.91	27.91	-	62,054
Dec 19, 2025	27.50	28.70	27.50	27.91	27.91	2.23%	84,129
Dec 18, 2025	28.19	28.19	27.10	27.30	27.30	-1.44%	136,831
Dec 17, 2025	29.78	29.78	27.10	27.70	27.70	-5.01%	142,905
Dec 16, 2025	29.38	29.80	28.76	29.16	29.16	0.24%	35,403
Dec 15, 2025	29.11	29.90	28.77	29.09	29.09	0.41%	38,103
Dec 12, 2025	26.69	30.00	26.69	28.97	28.97	8.58%	72,681
Dec 11, 2025	26.36	26.97	26.30	26.68	26.68	-0.67%	34,919
Dec 10, 2025	27.09	27.38	26.80	26.86	26.86	-0.44%	17,449
Dec 9, 2025	26.84	27.29	26.22	26.98	26.98	2.24%	58,387
Dec 8, 2025	28.43	28.43	25.97	26.39	26.39	-4.90%	175,595
Dec 5, 2025	27.52	28.50	27.02	27.75	27.75	-0.11%	33,248
Dec 4, 2025	27.95	28.20	27.65	27.78	27.78	0.07%	22,123