BOM:500109 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Dec 3, 2025	158.80	159.80	156.30	159.15	159.15	0.22%	156,173
Dec 2, 2025	161.85	164.35	158.15	158.80	158.80	-1.88%	166,147
Dec 1, 2025	158.50	164.35	158.50	161.85	161.85	2.53%	308,352
Nov 28, 2025	160.00	160.95	157.50	157.85	157.85	-1.47%	126,516
Nov 27, 2025	161.20	162.65	158.65	160.20	160.20	-0.37%	275,814
Nov 26, 2025	166.30	167.20	158.10	160.80	160.80	-2.93%	492,869
Nov 25, 2025	167.00	169.40	164.30	165.65	165.65	-0.51%	246,547
Nov 24, 2025	170.70	171.95	163.95	166.50	166.50	-2.23%	415,873
Nov 21, 2025	174.50	176.70	169.60	170.30	170.30	-2.24%	250,065
Nov 20, 2025	174.05	181.00	173.75	174.20	174.20	0.09%	433,426
Nov 19, 2025	178.70	178.70	173.25	174.05	174.05	-2.44%	320,965
Nov 18, 2025	183.85	183.85	177.55	178.40	178.40	-2.75%	558,766
Nov 17, 2025	171.95	185.00	171.95	183.45	183.45	6.78%	1,558,222
Nov 14, 2025	174.70	175.30	171.20	171.80	171.80	-1.21%	253,609
Nov 13, 2025	174.80	178.00	172.75	173.90	173.90	-0.29%	241,403
Nov 12, 2025	178.45	182.25	173.40	174.40	174.40	-2.24%	773,765