BOM:504273 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 13, 2026	19.00	19.98	19.00	19.75	19.75	2.17%	14,600
Feb 12, 2026	19.98	19.98	19.30	19.33	19.33	-3.64%	19,957
Feb 11, 2026	21.60	21.60	19.92	20.06	20.06	-3.74%	10,501
Feb 10, 2026	20.99	20.99	19.71	20.84	20.84	0.53%	5,446
Feb 9, 2026	21.75	21.75	20.16	20.73	20.73	-0.19%	1,169
Feb 6, 2026	20.94	20.94	19.50	20.77	20.77	1.27%	6,613
Feb 5, 2026	21.00	21.00	20.00	20.51	20.51	-0.15%	947
Feb 4, 2026	20.70	20.80	19.67	20.54	20.54	-0.77%	20,652
Feb 3, 2026	20.98	20.98	19.20	20.70	20.70	3.34%	1,667
Feb 2, 2026	19.94	20.03	18.20	20.03	20.03	4.98%	42,868
Feb 1, 2026	21.00	21.00	19.00	19.08	19.08	-4.60%	35,143
Jan 30, 2026	21.17	21.17	19.70	20.00	20.00	-0.84%	33,221
Jan 29, 2026	21.49	21.68	20.00	20.17	20.17	-2.32%	35,204
Jan 28, 2026	21.77	21.77	19.81	20.65	20.65	-0.48%	10,754
Jan 27, 2026	19.20	20.93	19.02	20.75	20.75	4.06%	12,652
Jan 23, 2026	20.00	20.13	18.82	19.94	19.94	0.66%	16,986
Jan 22, 2026	20.89	20.89	19.00	19.81	19.81	-0.95%	27,122
Jan 21, 2026	21.76	21.76	19.70	20.00	20.00	-3.52%	25,630
Jan 20, 2026	22.74	22.74	20.70	20.73	20.73	-4.82%	23,515
Jan 19, 2026	22.09	22.79	21.44	21.78	21.78	-1.40%	22,191
Jan 16, 2026	23.50	23.50	21.45	22.09	22.09	-2.08%	12,747
Jan 14, 2026	22.89	22.89	21.17	22.56	22.56	1.26%	13,537
Jan 13, 2026	21.43	22.96	21.06	22.28	22.28	1.36%	19,181
Jan 12, 2026	22.10	22.10	20.55	21.98	21.98	2.14%	14,364
Jan 9, 2026	23.25	23.25	21.40	21.52	21.52	-4.36%	45,831
Jan 8, 2026	23.59	23.59	22.50	22.50	22.50	-4.98%	17,885
Jan 7, 2026	23.27	23.99	22.60	23.68	23.68	-0.25%	14,070
Jan 6, 2026	24.60	24.60	23.25	23.74	23.74	-	17,452
Jan 5, 2026	24.37	24.37	23.01	23.74	23.74	2.28%	17,335
Jan 2, 2026	23.00	23.22	22.50	23.21	23.21	4.93%	23,061
Jan 1, 2026	22.79	22.97	21.50	22.12	22.12	0.82%	17,825
Dec 31, 2025	22.00	22.78	21.51	21.94	21.94	-2.88%	9,079
Dec 30, 2025	22.79	22.79	21.25	22.59	22.59	1.71%	13,661
Dec 29, 2025	22.68	22.68	20.86	22.21	22.21	1.37%	21,228
Dec 26, 2025	22.50	22.57	21.00	21.91	21.91	1.91%	47,960
Dec 24, 2025	23.00	23.00	21.21	21.50	21.50	-2.71%	2,401
Dec 23, 2025	23.50	23.50	21.50	22.10	22.10	-1.52%	7,033
Dec 22, 2025	24.30	24.30	22.05	22.44	22.44	-3.32%	32,674
Dec 19, 2025	24.00	24.80	22.86	23.21	23.21	-2.15%	10,335
Dec 18, 2025	22.72	24.96	22.72	23.72	23.72	-0.55%	34,255
Dec 17, 2025	23.94	23.95	22.50	23.85	23.85	4.56%	73,530
Dec 16, 2025	22.81	22.81	22.81	22.81	22.81	4.97%	5,486
Dec 15, 2025	21.70	21.73	21.67	21.73	21.73	4.98%	13,968
Dec 12, 2025	19.95	20.70	19.75	20.70	20.70	3.45%	22,902
Dec 11, 2025	20.55	20.55	19.50	20.01	20.01	1.16%	19,195
Dec 10, 2025	21.24	21.67	19.78	19.78	19.78	-5.00%	66,518
Dec 9, 2025	21.50	21.50	20.25	20.82	20.82	1.31%	31,253
Dec 8, 2025	22.45	22.71	20.55	20.55	20.55	-4.99%	136,416
Dec 5, 2025	22.74	22.74	20.78	21.63	21.63	-1.05%	34,505
Dec 4, 2025	23.10	23.10	21.45	21.86	21.86	-2.76%	3,671