BOM:505400 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 22, 2026	96.55	96.85	94.15	95.05	95.05	0.26%	2,185
Jan 21, 2026	96.60	96.60	93.90	94.80	94.80	-2.92%	5,319
Jan 20, 2026	97.15	98.00	97.10	97.65	97.65	-0.61%	1,142
Jan 19, 2026	99.30	99.55	97.00	98.25	98.25	-1.85%	3,811
Jan 16, 2026	99.40	100.10	99.40	100.10	100.10	-	3,564
Jan 14, 2026	97.35	101.10	97.35	100.10	100.10	0.25%	335
Jan 13, 2026	100.25	100.55	99.40	99.85	99.85	-0.70%	1,151
Jan 12, 2026	99.00	100.80	99.00	100.55	100.55	-0.45%	1,705
Jan 9, 2026	100.25	101.50	99.30	101.00	101.00	-	6,716
Jan 8, 2026	101.00	102.35	100.25	101.00	101.00	-0.93%	3,474
Jan 7, 2026	102.00	102.50	99.90	101.95	101.95	0.79%	11,875
Jan 6, 2026	99.90	101.60	98.25	101.15	101.15	1.56%	15,568
Jan 5, 2026	94.05	100.90	94.05	99.60	99.60	-0.85%	2,009
Jan 2, 2026	100.05	101.70	99.50	100.45	100.45	0.35%	1,737
Jan 1, 2026	100.00	100.30	99.80	100.10	100.10	-0.10%	598
Dec 31, 2025	100.00	101.00	99.90	100.20	100.20	0.20%	2,433
Dec 30, 2025	99.95	101.95	99.15	100.00	100.00	-0.74%	4,716
Dec 29, 2025	100.00	103.05	99.10	100.75	100.75	-2.18%	23,597
Dec 26, 2025	101.20	104.85	101.20	103.00	103.00	2.18%	6,459
Dec 24, 2025	102.55	102.55	100.45	100.80	100.80	-0.64%	1,788
Dec 23, 2025	102.40	103.90	101.30	101.45	101.45	-1.12%	9,170
Dec 22, 2025	104.00	104.45	102.40	102.60	102.60	-1.06%	6,170
Dec 19, 2025	103.80	104.10	102.90	103.70	103.70	-0.38%	1,772
Dec 18, 2025	103.75	104.30	102.45	104.10	104.10	0.05%	6,027
Dec 17, 2025	104.05	104.55	103.70	104.05	104.05	-0.34%	2,013
Dec 16, 2025	104.55	105.85	103.90	104.40	104.40	-0.81%	7,704
Dec 15, 2025	105.30	105.95	104.00	105.25	105.25	-0.75%	3,373
Dec 12, 2025	106.65	106.65	104.75	106.05	106.05	-0.09%	4,799
Dec 11, 2025	106.25	106.25	103.40	106.15	106.15	1.53%	5,173
Dec 10, 2025	103.35	104.70	103.30	104.55	104.55	1.11%	1,946
Dec 9, 2025	102.55	104.35	100.05	103.40	103.40	-0.43%	4,681
Dec 8, 2025	104.30	104.30	101.20	103.85	103.85	-0.95%	4,921
Dec 5, 2025	106.50	106.50	104.25	104.85	104.85	-0.90%	3,571
Dec 4, 2025	103.30	106.00	103.30	105.80	105.80	0.14%	4,105
Dec 3, 2025	103.80	106.15	102.30	105.65	105.65	2.03%	14,121
Dec 2, 2025	102.90	103.95	100.45	103.55	103.55	0.78%	5,869
Dec 1, 2025	106.65	107.00	101.00	102.75	102.75	-1.72%	19,170
Nov 28, 2025	101.80	112.90	101.30	104.55	104.55	1.95%	89,807
Nov 27, 2025	102.85	103.15	101.90	102.55	102.55	-0.19%	5,032
Nov 26, 2025	101.75	102.90	100.70	102.75	102.75	0.98%	6,807
Nov 25, 2025	99.35	101.80	98.55	101.75	101.75	1.19%	7,743
Nov 24, 2025	100.30	102.40	99.00	100.55	100.55	0.55%	16,230
Nov 21, 2025	94.05	100.30	94.05	100.00	100.00	4.22%	22,843
Nov 20, 2025	96.45	96.70	95.60	95.95	95.95	-0.57%	2,966
Nov 19, 2025	96.95	97.00	95.85	96.50	96.50	-0.87%	1,711
Nov 18, 2025	98.90	98.90	97.00	97.35	97.35	-2.11%	1,601
Nov 17, 2025	99.45	100.00	99.00	99.45	99.45	-	1,595
Nov 14, 2025	98.55	101.15	98.15	99.45	99.45	0.81%	2,945
Nov 13, 2025	100.80	100.80	98.00	98.65	98.65	-1.20%	1,983
Nov 12, 2025	101.30	101.55	99.00	99.85	99.85	-1.14%	2,285