BOM:502180 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 22, 2026	77.21	78.94	77.21	78.51	78.51	2.03%	6,289
Jan 21, 2026	76.86	78.09	74.60	76.95	76.95	-1.04%	26,754
Jan 20, 2026	88.16	89.00	75.46	77.76	77.76	-12.70%	103,781
Jan 19, 2026	90.35	90.35	87.64	89.07	89.07	-2.44%	18,060
Jan 16, 2026	91.22	91.60	91.02	91.30	91.30	-0.03%	5,472
Jan 14, 2026	91.01	91.64	90.85	91.33	91.33	0.15%	16,405
Jan 13, 2026	91.36	91.36	91.04	91.19	91.19	0.03%	604
Jan 12, 2026	91.29	91.30	91.01	91.16	91.16	-0.01%	19,782
Jan 9, 2026	91.47	91.51	91.16	91.17	91.17	-0.08%	4,031
Jan 8, 2026	91.29	91.43	91.19	91.24	91.24	-0.03%	15,246
Jan 7, 2026	91.24	91.53	91.12	91.27	91.27	-0.13%	5,489
Jan 6, 2026	91.19	91.50	91.15	91.39	91.39	0.36%	2,666
Jan 5, 2026	90.05	91.25	90.05	91.06	91.06	0.09%	4,500
Jan 2, 2026	90.99	91.11	90.75	90.98	90.98	0.23%	7,261
Jan 1, 2026	90.99	91.45	90.62	90.77	90.77	-0.16%	15,508
Dec 31, 2025	90.86	91.09	90.65	90.92	90.92	-	11,471
Dec 30, 2025	91.00	91.15	90.85	90.92	90.92	-0.18%	10,606
Dec 29, 2025	90.46	91.55	90.03	91.08	91.08	1.10%	19,240
Dec 26, 2025	89.96	90.24	89.81	90.09	90.09	0.11%	19,831
Dec 24, 2025	90.25	90.52	89.96	89.99	89.99	-0.29%	5,340
Dec 23, 2025	90.06	90.78	89.85	90.25	90.25	0.07%	7,912
Dec 22, 2025	90.20	90.33	89.99	90.19	90.19	0.31%	29,478
Dec 19, 2025	90.20	90.52	89.75	89.91	89.91	-0.28%	63,600
Dec 18, 2025	89.53	90.54	89.53	90.16	90.16	0.88%	66,773,160
Dec 17, 2025	90.06	90.41	88.60	89.37	89.37	-0.80%	16,188
Dec 16, 2025	90.94	90.94	89.71	90.09	90.09	0.03%	36,505
Dec 15, 2025	89.11	90.50	89.11	90.06	90.06	0.88%	10,587
Dec 12, 2025	89.81	90.38	88.20	89.27	89.27	-0.82%	37,445
Dec 11, 2025	90.49	90.49	89.92	90.01	90.01	-0.21%	1,473
Dec 10, 2025	89.01	90.82	89.01	90.20	90.20	0.17%	16,444
Dec 9, 2025	92.00	92.00	89.40	90.05	90.05	-0.03%	10,623
Dec 8, 2025	89.00	90.29	89.00	90.08	90.08	0.04%	4,320
Dec 5, 2025	90.16	90.30	89.80	90.04	90.04	-0.04%	14,334
Dec 4, 2025	90.38	90.43	90.01	90.08	90.08	-0.12%	3,419
Dec 3, 2025	90.38	90.76	89.99	90.19	90.19	-0.22%	3,425
Dec 2, 2025	90.14	92.69	89.95	90.39	90.39	0.36%	18,012
Dec 1, 2025	89.25	90.30	89.25	90.07	90.07	0.02%	1,566
Nov 28, 2025	90.59	90.59	88.62	90.05	90.05	-0.07%	24,454
Nov 27, 2025	90.41	90.56	89.85	90.11	90.11	-	11,507
Nov 26, 2025	90.10	90.85	89.99	90.11	90.11	-0.11%	4,357
Nov 25, 2025	90.38	90.48	89.88	90.21	90.21	0.14%	5,703
Nov 24, 2025	89.00	90.31	89.00	90.08	90.08	0.04%	6,503
Nov 21, 2025	90.10	90.24	90.00	90.04	90.04	-0.01%	25,624
Nov 20, 2025	90.40	90.40	90.02	90.05	90.05	-0.03%	10,736
Nov 19, 2025	90.27	91.01	90.05	90.08	90.08	0.06%	17,232
Nov 18, 2025	89.13	90.36	89.13	90.03	90.03	0.02%	6,870
Nov 17, 2025	91.90	91.90	90.01	90.01	90.01	-0.02%	2,443
Nov 14, 2025	90.39	90.39	89.90	90.03	90.03	0.11%	6,604
Nov 13, 2025	89.96	90.20	89.31	89.93	89.93	-0.19%	3,781
Nov 12, 2025	90.00	90.11	90.00	90.10	90.10	0.12%	2,210