BOM:500109 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 13, 2026	190.75	190.75	184.05	185.65	185.65	-2.83%	334,084
Feb 12, 2026	193.70	195.80	189.75	191.05	191.05	-1.37%	371,463
Feb 11, 2026	194.95	197.00	189.60	193.70	193.70	-0.49%	503,467
Feb 10, 2026	195.00	196.00	189.55	194.65	194.65	-	841,562
Feb 9, 2026	188.75	196.00	186.85	194.65	194.65	5.19%	963,443
Feb 6, 2026	183.05	188.35	180.80	185.05	185.05	1.37%	818,749
Feb 5, 2026	183.70	188.70	181.55	182.55	182.55	-0.25%	804,711
Feb 4, 2026	175.70	190.80	175.40	183.00	183.00	2.12%	1,527,244
Feb 3, 2026	182.45	184.00	171.65	179.20	179.20	1.01%	1,408,028
Feb 2, 2026	163.50	179.20	163.50	177.40	177.40	8.63%	1,855,586
Feb 1, 2026	176.55	177.00	160.75	163.30	163.30	-7.48%	289,750
Jan 30, 2026	177.00	178.20	173.25	176.50	176.50	-0.14%	706,190
Jan 29, 2026	164.05	178.80	164.05	176.75	176.75	7.84%	2,554,886
Jan 28, 2026	154.85	169.55	153.90	163.90	163.90	4.86%	2,398,007
Jan 27, 2026	157.35	157.70	153.45	156.30	156.30	0.61%	574,625
Jan 23, 2026	154.60	158.80	152.55	155.35	155.35	0.68%	607,004
Jan 22, 2026	154.15	161.60	152.35	154.30	154.30	1.41%	2,217,312
Jan 21, 2026	139.15	155.10	138.80	152.15	152.15	9.15%	4,616,362
Jan 20, 2026	143.95	144.90	138.80	139.40	139.40	-2.86%	523,816
Jan 19, 2026	149.15	149.85	142.65	143.50	143.50	-5.31%	682,771
Jan 16, 2026	158.80	163.60	149.15	151.55	151.55	-4.35%	1,481,354
Jan 14, 2026	145.00	162.45	144.70	158.45	158.45	9.09%	1,543,796
Jan 13, 2026	144.10	146.75	143.00	145.25	145.25	3.57%	505,496
Jan 12, 2026	140.45	142.85	136.10	140.25	140.25	0.79%	362,240
Jan 9, 2026	142.95	143.45	138.40	139.15	139.15	-2.62%	294,435
Jan 8, 2026	147.00	147.00	141.65	142.90	142.90	-2.59%	213,276
Jan 7, 2026	148.70	151.30	146.15	146.70	146.70	-1.11%	188,916
Jan 6, 2026	149.50	149.60	145.20	148.35	148.35	-0.67%	264,510
Jan 5, 2026	151.35	156.20	148.50	149.35	149.35	-1.32%	277,521
Jan 2, 2026	152.95	153.40	149.30	151.35	151.35	-1.53%	264,036
Jan 1, 2026	151.20	156.55	150.00	153.70	153.70	0.99%	809,385
Dec 31, 2025	142.05	158.60	142.05	152.20	152.20	7.49%	2,545,768
Dec 30, 2025	142.90	144.85	141.40	141.60	141.60	-1.80%	58,104
Dec 29, 2025	144.90	146.55	143.60	144.20	144.20	-0.48%	253,253
Dec 26, 2025	145.85	146.90	144.50	144.90	144.90	-0.92%	275,997
Dec 24, 2025	146.50	148.35	145.60	146.25	146.25	-0.31%	104,667
Dec 23, 2025	147.85	150.55	146.30	146.70	146.70	-1.51%	158,937
Dec 22, 2025	149.05	150.00	147.90	148.95	148.95	0.34%	152,754
Dec 19, 2025	143.20	149.30	143.20	148.45	148.45	3.31%	327,012
Dec 18, 2025	147.50	147.60	143.05	143.70	143.70	-3.10%	143,445
Dec 17, 2025	148.70	151.00	147.50	148.30	148.30	-0.20%	116,140
Dec 16, 2025	150.95	154.45	147.70	148.60	148.60	-0.77%	218,143
Dec 15, 2025	149.00	153.40	148.90	149.75	149.75	0.54%	209,176
Dec 12, 2025	150.05	151.45	148.40	148.95	148.95	-0.53%	144,106
Dec 11, 2025	153.40	153.40	149.40	149.75	149.75	-2.66%	134,452
Dec 10, 2025	152.75	156.40	151.50	153.85	153.85	0.16%	92,997
Dec 9, 2025	149.80	154.55	146.20	153.60	153.60	2.13%	229,529
Dec 8, 2025	151.25	156.15	149.05	150.40	150.40	-2.12%	136,630
Dec 5, 2025	156.90	156.90	153.40	153.65	153.65	-1.95%	72,430
Dec 4, 2025	159.15	160.50	156.10	156.70	156.70	-1.54%	137,592