BOM:500342 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 13, 2026	18.10	18.10	17.41	17.41	17.41	-4.97%	271
Feb 12, 2026	18.32	18.32	18.32	18.32	18.32	2.86%	100
Feb 11, 2026	18.55	18.58	17.80	17.81	17.81	-2.25%	563
Feb 10, 2026	18.35	18.70	18.10	18.22	18.22	-0.55%	530
Feb 9, 2026	18.90	19.20	17.95	18.32	18.32	-4.03%	1,719
Feb 6, 2026	17.85	19.20	17.74	19.09	19.09	7.25%	2,712
Feb 5, 2026	18.85	19.98	17.75	17.80	17.80	-2.04%	1,812
Feb 4, 2026	18.85	19.04	18.14	18.17	18.17	0.17%	1,505
Feb 3, 2026	18.60	19.08	18.14	18.14	18.14	-4.98%	1,762
Feb 2, 2026	19.20	19.20	19.09	19.09	19.09	-4.98%	200
Jan 30, 2026	19.50	20.39	19.50	20.09	20.09	-1.03%	5,160
Jan 29, 2026	19.90	20.30	19.39	20.30	20.30	1.96%	480
Jan 28, 2026	19.50	19.94	19.50	19.91	19.91	1.27%	4,809
Jan 27, 2026	19.99	19.99	19.66	19.66	19.66	0.05%	2,600
Jan 23, 2026	19.70	19.70	19.65	19.65	19.65	0.72%	10,620
Jan 22, 2026	19.80	20.19	19.51	19.51	19.51	-3.75%	148
Jan 21, 2026	19.54	20.27	19.54	20.27	20.27	-0.49%	2,075
Jan 20, 2026	19.74	20.38	19.74	20.37	20.37	0.84%	1,337
Jan 19, 2026	20.50	20.50	19.72	20.20	20.20	1.15%	16,780
Jan 16, 2026	19.70	19.98	18.33	19.97	19.97	4.88%	8,161
Jan 14, 2026	18.50	19.69	18.30	19.04	19.04	-1.14%	9,500
Jan 13, 2026	19.50	19.60	19.26	19.26	19.26	-4.98%	1,916
Jan 12, 2026	19.80	20.27	19.56	20.27	20.27	-1.51%	518
Jan 9, 2026	20.03	20.65	19.81	20.58	20.58	-1.29%	1,295
Jan 8, 2026	20.25	21.18	20.16	20.85	20.85	3.32%	6,439
Jan 7, 2026	18.99	20.25	18.70	20.18	20.18	4.61%	3,275
Jan 6, 2026	19.25	19.80	18.61	19.29	19.29	-0.87%	8,744
Jan 5, 2026	20.00	20.43	19.46	19.46	19.46	-4.98%	2,938
Jan 2, 2026	20.82	20.82	19.87	20.48	20.48	3.28%	427
Jan 1, 2026	20.00	20.49	19.80	19.83	19.83	-3.13%	5,739
Dec 31, 2025	21.50	21.97	20.10	20.47	20.47	-3.17%	3,400
Dec 30, 2025	21.88	21.95	20.62	21.14	21.14	-2.08%	4,896
Dec 29, 2025	21.75	22.26	21.30	21.59	21.59	-3.01%	1,084
Dec 26, 2025	22.00	22.46	21.75	22.26	22.26	2.44%	4,609
Dec 24, 2025	22.98	22.98	21.50	21.73	21.73	-1.85%	943
Dec 23, 2025	22.54	22.54	22.14	22.14	22.14	1.93%	14
Dec 22, 2025	21.53	22.60	21.53	21.72	21.72	-3.25%	771
Dec 19, 2025	21.55	23.08	21.30	22.45	22.45	2.05%	8,836
Dec 18, 2025	23.55	23.55	21.55	22.00	22.00	-2.14%	3,804
Dec 17, 2025	21.99	23.67	21.70	22.48	22.48	-0.53%	2,137
Dec 16, 2025	22.00	23.19	22.00	22.60	22.60	-0.40%	301
Dec 15, 2025	23.69	23.69	22.30	22.69	22.69	-1.05%	3,094
Dec 12, 2025	23.30	23.52	22.50	22.93	22.93	-0.56%	380
Dec 11, 2025	23.12	23.73	22.40	23.06	23.06	-2.08%	5,560
Dec 10, 2025	25.69	25.69	23.53	23.55	23.55	-4.89%	3,173
Dec 9, 2025	25.77	25.77	24.60	24.76	24.76	0.86%	55
Dec 8, 2025	24.01	24.55	23.33	24.55	24.55	-	1,787
Dec 5, 2025	25.43	25.55	24.55	24.55	24.55	-1.52%	720
Dec 4, 2025	24.96	24.96	23.40	24.93	24.93	4.84%	8,595
Dec 3, 2025	22.52	23.78	21.52	23.78	23.78	4.99%	11,077