BOM:505537 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 13, 2026	93.46	99.03	92.33	96.20	96.20	2.80%	1,259,121
Feb 12, 2026	92.90	94.60	91.60	93.58	93.58	0.81%	519,640
Feb 11, 2026	93.67	94.02	92.12	92.83	92.83	-0.90%	116,206
Feb 10, 2026	92.70	94.50	92.09	93.67	93.67	1.09%	275,436
Feb 9, 2026	89.97	93.05	89.60	92.66	92.66	3.82%	409,268
Feb 6, 2026	86.00	89.79	85.58	89.25	89.25	3.98%	553,266
Feb 5, 2026	84.84	87.00	84.50	85.83	85.83	1.17%	462,629
Feb 4, 2026	83.63	85.15	81.74	84.84	84.84	2.86%	290,154
Feb 3, 2026	83.81	84.58	82.17	82.48	82.48	1.39%	439,731
Feb 2, 2026	81.59	82.39	79.60	81.35	81.35	-0.23%	249,720
Feb 1, 2026	84.01	84.20	80.30	81.54	81.54	-3.23%	231,202
Jan 30, 2026	82.27	84.95	81.37	84.26	84.26	1.54%	394,417
Jan 29, 2026	84.76	84.76	81.81	82.98	82.98	-1.18%	252,287
Jan 28, 2026	79.46	84.40	79.45	83.97	83.97	5.97%	396,860
Jan 27, 2026	81.61	82.09	78.40	79.24	79.24	-2.64%	428,188
Jan 23, 2026	84.29	85.05	81.10	81.39	81.39	-4.36%	385,313
Jan 22, 2026	82.22	86.31	82.22	85.10	85.10	3.86%	615,535
Jan 21, 2026	83.80	84.00	81.00	81.94	81.94	-2.18%	580,792
Jan 20, 2026	88.10	88.10	83.50	83.77	83.77	-4.98%	540,014
Jan 19, 2026	89.15	89.41	87.86	88.16	88.16	-1.45%	161,611
Jan 16, 2026	90.26	90.50	89.25	89.46	89.46	-0.89%	137,111
Jan 14, 2026	89.09	90.85	89.09	90.26	90.26	1.19%	135,076
Jan 13, 2026	90.15	90.67	89.00	89.20	89.20	-0.80%	146,565
Jan 12, 2026	91.04	91.04	88.74	89.92	89.92	-1.23%	280,042
Jan 9, 2026	90.99	91.40	89.64	91.04	91.04	0.52%	251,228
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