BOM:505400 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 13, 2026	93.37	95.49	93.00	95.44	95.44	1.20%	428
Feb 12, 2026	94.85	96.48	94.30	94.31	94.31	-1.35%	1,383
Feb 11, 2026	97.90	97.90	95.01	95.60	95.60	-2.36%	1,144
Feb 10, 2026	101.99	101.99	96.14	97.91	97.91	1.84%	4,265
Feb 9, 2026	98.00	98.03	95.78	96.14	96.14	-0.38%	1,013
Feb 6, 2026	97.67	98.40	96.00	96.51	96.51	-2.16%	347
Feb 5, 2026	97.52	98.83	97.39	98.64	98.64	0.28%	96
Feb 4, 2026	96.83	99.30	96.43	98.36	98.36	0.64%	1,740
Feb 3, 2026	96.99	98.48	96.61	97.73	97.73	0.03%	1,589
Feb 2, 2026	97.32	98.05	94.01	97.70	97.70	2.90%	6,282
Feb 1, 2026	97.42	98.07	91.91	94.95	94.95	-2.01%	2,769
Jan 30, 2026	93.55	98.15	93.55	96.90	96.90	2.65%	7,076
Jan 29, 2026	90.20	95.20	90.20	94.40	94.40	0.91%	1,459
Jan 28, 2026	93.15	93.65	92.45	93.55	93.55	0.81%	2,130
Jan 27, 2026	95.00	95.00	92.45	92.80	92.80	-2.32%	2,895
Jan 23, 2026	96.00	96.00	93.50	95.00	95.00	-0.05%	3,746
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