BOM:500449 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 13, 2026	31.74	31.74	30.50	30.72	30.72	-3.31%	17,668
Feb 12, 2026	31.65	31.90	30.90	31.77	31.77	1.37%	32,049
Feb 11, 2026	31.90	31.90	30.70	31.34	31.34	-	24,413
Feb 10, 2026	30.90	31.50	30.90	31.34	31.34	1.52%	11,356
Feb 9, 2026	31.40	31.40	30.75	30.87	30.87	0.19%	30,738
Feb 6, 2026	31.50	31.50	30.50	30.81	30.81	-0.06%	15,410
Feb 5, 2026	31.17	31.39	30.66	30.83	30.83	-1.09%	22,052
Feb 4, 2026	31.40	31.40	30.51	31.17	31.17	0.65%	29,046
Feb 3, 2026	30.73	31.95	30.11	30.97	30.97	0.78%	52,392
Feb 2, 2026	32.85	32.85	30.50	30.73	30.73	-4.15%	24,725
Feb 1, 2026	31.90	33.00	30.36	32.06	32.06	1.26%	63,364
Jan 30, 2026	30.00	31.80	29.31	31.66	31.66	5.74%	88,285
Jan 29, 2026	29.84	30.29	29.60	29.94	29.94	0.37%	28,002
Jan 28, 2026	28.92	30.38	28.92	29.83	29.83	3.29%	23,387
Jan 27, 2026	29.60	30.45	28.50	28.88	28.88	-2.76%	44,573
Jan 23, 2026	30.19	30.79	29.40	29.70	29.70	-1.62%	17,690
Jan 22, 2026	29.67	30.60	29.67	30.19	30.19	1.75%	30,000
Jan 21, 2026	29.03	30.15	29.03	29.67	29.67	0.41%	18,570
Jan 20, 2026	30.12	30.86	29.32	29.55	29.55	-4.34%	32,320
Jan 19, 2026	32.43	32.43	30.51	30.89	30.89	-4.75%	50,754
Jan 16, 2026	31.99	33.00	31.99	32.43	32.43	2.43%	91,476
Jan 14, 2026	29.45	32.60	29.27	31.66	31.66	8.72%	153,959
Jan 13, 2026	29.22	29.91	28.95	29.12	29.12	-0.34%	49,212
Jan 12, 2026	30.51	30.51	28.99	29.22	29.22	-5.22%	82,132
Jan 9, 2026	31.04	32.60	30.00	30.83	30.83	-2.37%	38,966
Jan 8, 2026	31.65	32.60	31.31	31.58	31.58	-1.86%	38,096
Jan 7, 2026	32.01	32.79	32.01	32.18	32.18	-	12,410
Jan 6, 2026	32.60	33.60	32.05	32.18	32.18	-2.69%	17,932
Jan 5, 2026	33.15	34.30	32.63	33.07	33.07	-2.01%	56,969
Jan 2, 2026	34.00	34.00	32.56	33.75	33.75	2.68%	68,414
Jan 1, 2026	32.20	33.28	31.31	32.87	32.87	2.91%	48,176
Dec 31, 2025	30.53	32.45	30.53	31.94	31.94	4.14%	58,237
Dec 30, 2025	30.50	31.15	30.20	30.67	30.67	-0.07%	31,967
Dec 29, 2025	31.61	31.65	30.50	30.69	30.69	-2.60%	29,846
Dec 26, 2025	31.20	32.80	31.06	31.51	31.51	-1.01%	36,248
Dec 24, 2025	31.82	32.90	31.62	31.83	31.83	0.79%	31,143
Dec 23, 2025	30.13	32.81	30.11	31.58	31.58	4.81%	73,770
Dec 22, 2025	30.03	30.60	30.02	30.13	30.13	0.37%	13,773
Dec 19, 2025	30.17	30.67	29.26	30.02	30.02	-0.53%	14,932
Dec 18, 2025	30.52	31.19	29.80	30.18	30.18	-2.04%	20,083
Dec 17, 2025	31.90	31.91	30.20	30.81	30.81	-2.22%	19,626
Dec 16, 2025	31.60	31.90	31.00	31.51	31.51	1.71%	35,261
Dec 15, 2025	30.44	31.50	30.01	30.98	30.98	2.28%	60,571
Dec 12, 2025	29.21	30.80	29.21	30.29	30.29	2.82%	31,055
Dec 11, 2025	29.50	30.00	29.20	29.46	29.46	-0.81%	5,990
Dec 10, 2025	30.00	30.00	29.45	29.70	29.70	0.81%	12,323
Dec 9, 2025	29.80	29.89	28.08	29.46	29.46	-2.03%	30,081
Dec 8, 2025	30.05	31.99	29.72	30.07	30.07	-1.57%	45,540
Dec 5, 2025	30.70	31.50	30.30	30.55	30.55	0.96%	36,018
Dec 4, 2025	30.29	30.69	30.05	30.26	30.26	-0.98%	12,681