BOM:505537 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 8, 2026	92.13	92.75	90.21	90.57	90.57	-1.76%	331,553
Jan 7, 2026	91.52	92.55	90.94	92.19	92.19	0.83%	212,072
Jan 6, 2026	91.20	92.12	90.98	91.43	91.43	0.26%	3,360,534
Jan 5, 2026	91.67	93.35	90.75	91.19	91.19	0.11%	472,036
Jan 2, 2026	90.51	91.27	90.25	91.09	91.09	0.67%	343,313
Jan 1, 2026	90.69	93.55	90.10	90.48	90.48	0.59%	561,507
Dec 31, 2025	89.80	90.70	89.80	89.95	89.95	0.22%	168,187
Dec 30, 2025	90.55	91.20	89.55	89.75	89.75	-1.21%	299,121
Dec 29, 2025	91.35	91.75	90.35	90.85	90.85	-0.44%	213,928
Dec 26, 2025	91.65	92.05	91.10	91.25	91.25	-0.65%	179,841
Dec 24, 2025	91.95	93.60	91.70	91.85	91.85	0.05%	177,280
Dec 23, 2025	92.25	92.90	91.40	91.80	91.80	-0.22%	170,422
Dec 22, 2025	91.40	93.20	91.15	92.00	92.00	1.55%	266,238
Dec 19, 2025	90.90	92.30	90.30	90.60	90.60	0.11%	212,486
Dec 18, 2025	92.60	93.00	89.75	90.50	90.50	-2.27%	258,039
Dec 17, 2025	93.00	94.20	92.40	92.60	92.60	-0.16%	144,061
Dec 16, 2025	93.95	94.20	92.65	92.75	92.75	-1.07%	140,766
Dec 15, 2025	94.40	95.05	93.50	93.75	93.75	-0.53%	336,747
Dec 12, 2025	94.10	95.35	93.80	94.25	94.25	0.59%	185,645
Dec 11, 2025	94.00	94.60	92.95	93.70	93.70	0.32%	321,414
Dec 10, 2025	92.80	95.25	92.80	93.40	93.40	0.70%	345,735
Dec 9, 2025	93.80	94.10	91.70	92.75	92.75	-1.07%	633,620
Dec 8, 2025	97.50	98.30	93.25	93.75	93.75	-3.85%	743,936
Dec 5, 2025	97.65	98.25	96.90	97.50	97.50	-0.36%	281,570
Dec 4, 2025	99.65	99.70	97.50	97.85	97.85	-1.86%	107,069
Dec 3, 2025	97.60	100.00	96.95	99.70	99.70	2.15%	190,780
Dec 2, 2025	99.80	100.00	97.00	97.60	97.60	-2.35%	195,873
Dec 1, 2025	102.15	102.15	99.40	99.95	99.95	-1.48%	314,107
Nov 28, 2025	98.25	104.50	97.35	101.45	101.45	3.36%	1,429,609
Nov 27, 2025	98.00	99.15	97.70	98.15	98.15	0.36%	104,449
Nov 26, 2025	97.25	98.10	97.25	97.80	97.80	0.82%	116,721
Nov 25, 2025	98.05	98.20	96.80	97.00	97.00	-1.37%	318,658
Nov 24, 2025	98.05	99.50	97.30	98.35	98.35	0.31%	232,767
Nov 21, 2025	98.85	98.85	97.95	98.05	98.05	-0.36%	305,134
Nov 20, 2025	99.15	99.40	98.25	98.40	98.40	-0.66%	272,265
Nov 19, 2025	99.80	99.80	98.60	99.05	99.05	-0.60%	303,365
Nov 18, 2025	100.25	100.30	99.35	99.65	99.65	-0.45%	296,443
Nov 17, 2025	101.00	101.90	99.90	100.10	100.10	-0.35%	124,030
Nov 14, 2025	100.10	101.55	99.80	100.45	100.45	0.35%	150,779
Nov 13, 2025	103.35	103.35	99.60	100.10	100.10	-3.19%	233,527
Nov 12, 2025	99.00	104.45	98.75	103.40	103.40	4.60%	1,185,991
Nov 11, 2025	97.20	99.30	96.05	98.85	98.85	1.23%	520,111
Nov 10, 2025	99.00	99.75	97.50	97.65	97.65	-1.21%	427,344
Nov 7, 2025	99.75	99.80	98.10	98.85	98.85	-0.90%	356,972
Nov 6, 2025	101.75	102.10	99.30	99.75	99.75	-2.16%	533,299
Nov 4, 2025	100.95	102.85	100.95	101.95	101.95	1.29%	607,816
Nov 3, 2025	100.45	101.50	100.40	100.65	100.65	-	529,435
Oct 31, 2025	102.15	102.30	100.30	100.65	100.65	-1.23%	588,313
Oct 30, 2025	104.20	104.80	101.80	101.90	101.90	-1.83%	271,711
Oct 29, 2025	102.90	105.00	102.10	103.80	103.80	0.97%	374,139