BOM:500109 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Nov 11, 2025	168.90	179.80	168.90	178.40	178.40	4.54%	1,163,565
Nov 10, 2025	174.35	178.35	168.75	170.65	170.65	-0.99%	485,784
Nov 7, 2025	170.05	175.25	167.70	172.35	172.35	1.56%	884,779
Nov 6, 2025	175.45	178.15	168.20	169.70	169.70	-3.52%	963,876
Nov 4, 2025	168.20	180.35	166.80	175.90	175.90	4.36%	2,322,596
Nov 3, 2025	166.60	172.95	164.70	168.55	168.55	1.26%	1,254,985
Oct 31, 2025	162.00	171.35	159.30	166.45	166.45	2.43%	1,539,189
Oct 30, 2025	162.35	168.70	158.05	162.50	162.50	1.94%	1,584,834
Oct 29, 2025	153.00	163.40	152.30	159.40	159.40	4.25%	2,132,080
Oct 28, 2025	150.00	154.40	148.85	152.90	152.90	2.21%	525,939
Oct 27, 2025	145.45	152.90	144.30	149.60	149.60	3.07%	635,333
Oct 24, 2025	146.75	147.10	143.45	145.15	145.15	-0.55%	280,494
Oct 23, 2025	150.10	150.50	144.40	145.95	145.95	-2.99%	225,587
Oct 21, 2025	152.45	152.45	149.90	150.45	150.45	-0.69%	109,121