BOM:500449 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Dec 3, 2025	30.90	30.95	30.10	30.56	30.56	-0.65%	6,224
Dec 2, 2025	30.55	30.84	30.55	30.76	30.76	0.23%	9,061
Dec 1, 2025	31.70	31.70	30.55	30.69	30.69	-0.65%	15,922
Nov 28, 2025	31.95	32.00	30.66	30.89	30.89	-1.66%	36,392
Nov 27, 2025	31.25	31.60	31.05	31.41	31.41	2.65%	30,201
Nov 26, 2025	30.36	31.40	30.17	30.60	30.60	0.79%	12,722
Nov 25, 2025	30.29	30.60	29.86	30.36	30.36	1.10%	38,156
Nov 24, 2025	30.01	30.80	30.00	30.03	30.03	-0.83%	24,035
Nov 21, 2025	31.68	31.68	30.00	30.28	30.28	-3.10%	34,464
Nov 20, 2025	31.55	32.03	31.02	31.25	31.25	-1.85%	37,370
Nov 19, 2025	32.49	32.49	31.60	31.84	31.84	-0.62%	32,763
Nov 18, 2025	32.73	32.93	32.00	32.04	32.04	-2.29%	52,420
Nov 17, 2025	32.60	33.00	32.50	32.79	32.79	0.15%	16,894
Nov 14, 2025	33.60	33.60	32.50	32.74	32.74	-2.01%	47,679
Nov 13, 2025	33.98	34.51	33.16	33.41	33.41	0.15%	109,369
Nov 12, 2025	32.73	34.20	32.65	33.36	33.36	2.11%	75,348