BOM:500354 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 23, 2026	31.18	31.18	29.76	30.01	30.01	-3.75%	594
Jan 22, 2026	29.61	31.18	29.61	31.18	31.18	2.70%	17,649
Jan 21, 2026	30.51	30.74	30.10	30.36	30.36	-0.49%	3,237
Jan 20, 2026	30.83	30.84	29.96	30.51	30.51	-0.68%	3,248
Jan 19, 2026	31.47	31.47	30.52	30.72	30.72	-2.78%	3,586
Jan 16, 2026	32.80	32.80	31.58	31.60	31.60	-4.53%	4,204
Jan 14, 2026	32.84	33.11	32.28	33.10	33.10	3.50%	1,380
Jan 13, 2026	31.65	32.95	31.50	31.98	31.98	2.24%	2,453
Jan 12, 2026	31.72	31.82	30.90	31.28	31.28	-2.86%	3,797
Jan 9, 2026	34.00	34.00	31.90	32.20	32.20	-0.83%	2,618
Jan 8, 2026	35.99	35.99	32.41	32.47	32.47	-5.31%	4,920
Jan 7, 2026	33.76	34.30	33.45	34.29	34.29	1.75%	941
Jan 6, 2026	33.82	34.40	33.70	33.70	33.70	-1.75%	1,644
Jan 5, 2026	34.60	35.00	34.30	34.30	34.30	-1.97%	694
Jan 2, 2026	34.58	35.12	34.20	34.99	34.99	1.33%	4,512
Jan 1, 2026	35.30	35.30	34.10	34.53	34.53	-2.32%	2,956
Dec 31, 2025	35.48	35.86	35.35	35.35	35.35	1.26%	1,615
Dec 30, 2025	34.61	35.28	34.60	34.91	34.91	0.90%	2,043
Dec 29, 2025	36.00	36.00	34.60	34.60	34.60	-1.00%	1,472
Dec 26, 2025	35.00	35.65	34.65	34.95	34.95	-0.14%	13,088
Dec 24, 2025	35.25	35.60	35.00	35.00	35.00	-0.91%	7,963
Dec 23, 2025	35.36	36.01	35.00	35.32	35.32	-0.11%	3,141
Dec 22, 2025	37.50	37.50	35.35	35.36	35.36	0.60%	3,770
Dec 19, 2025	35.10	35.63	34.80	35.15	35.15	0.40%	2,792
Dec 18, 2025	35.31	35.34	34.47	35.01	35.01	-0.48%	8,964
Dec 17, 2025	35.80	37.18	35.15	35.18	35.18	-4.22%	3,189
Dec 16, 2025	36.52	37.89	35.98	36.73	36.73	0.44%	5,489
Dec 15, 2025	37.50	37.50	36.25	36.57	36.57	-3.56%	2,570
Dec 12, 2025	39.99	40.43	37.44	37.92	37.92	-5.18%	10,056
Dec 11, 2025	41.15	42.44	39.60	39.99	39.99	4.74%	97,451
Dec 10, 2025	32.23	38.18	32.23	38.18	38.18	19.99%	19,547
Dec 9, 2025	30.70	32.20	30.50	31.82	31.82	2.12%	665
Dec 8, 2025	32.01	32.20	30.68	31.16	31.16	-0.70%	4,762
Dec 5, 2025	34.50	34.50	31.10	31.38	31.38	-8.91%	20,733
Dec 4, 2025	35.78	35.80	34.28	34.45	34.45	-2.96%	2,007
Dec 3, 2025	36.81	36.81	35.50	35.50	35.50	-4.85%	3,762
Dec 2, 2025	37.30	37.36	36.77	37.31	37.31	-0.29%	3,470
Dec 1, 2025	38.00	38.00	36.83	37.42	37.42	0.24%	880
Nov 28, 2025	37.56	38.02	37.23	37.33	37.33	-0.61%	1,508
Nov 27, 2025	37.74	38.00	37.07	37.56	37.56	0.83%	1,126
Nov 26, 2025	37.06	37.54	37.00	37.25	37.25	1.20%	705
Nov 25, 2025	36.51	37.32	36.35	36.81	36.81	0.66%	81
Nov 24, 2025	37.01	37.55	36.51	36.57	36.57	-2.48%	1,172
Nov 21, 2025	36.51	37.53	36.51	37.50	37.50	-0.35%	1,454
Nov 20, 2025	38.26	38.54	37.62	37.63	37.63	-2.21%	1,311
Nov 19, 2025	38.45	38.96	38.33	38.48	38.48	0.13%	1,540
Nov 18, 2025	39.55	39.55	38.00	38.43	38.43	-1.96%	1,030
Nov 17, 2025	38.01	45.48	38.01	39.20	39.20	3.08%	4,072
Nov 14, 2025	37.80	39.39	37.80	38.03	38.03	-2.81%	1,590
Nov 13, 2025	39.10	39.38	38.32	39.13	39.13	0.05%	2,003