BOM:506808 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 22, 2026	46.22	47.40	44.60	46.16	46.16	-0.13%	10,060
Jan 21, 2026	46.00	46.49	43.21	46.22	46.22	3.73%	37,733
Jan 20, 2026	46.00	47.50	44.00	44.56	44.56	-0.25%	12,949
Jan 19, 2026	46.00	47.63	43.26	44.67	44.67	-2.91%	7,538
Jan 16, 2026	45.75	46.48	44.30	46.01	46.01	0.55%	8,898
Jan 14, 2026	43.65	46.23	42.91	45.76	45.76	6.69%	11,425
Jan 13, 2026	42.36	43.94	42.36	42.89	42.89	-2.61%	18,134
Jan 12, 2026	46.90	46.90	43.37	44.04	44.04	-4.22%	21,320
Jan 9, 2026	49.34	49.34	45.32	45.98	45.98	-4.37%	29,355
Jan 8, 2026	48.25	49.68	47.80	48.08	48.08	-0.27%	17,582
Jan 7, 2026	50.54	51.28	47.99	48.21	48.21	-4.14%	33,670
Jan 6, 2026	52.00	52.00	49.98	50.29	50.29	-0.38%	8,969
Jan 5, 2026	54.50	54.50	50.00	50.48	50.48	-4.81%	16,991
Jan 2, 2026	51.70	53.50	50.00	53.03	53.03	4.47%	12,604
Jan 1, 2026	50.80	51.28	50.40	50.76	50.76	0.95%	3,307
Dec 31, 2025	50.56	51.88	50.00	50.28	50.28	-3.34%	26,021
Dec 30, 2025	52.00	52.87	49.50	52.02	52.02	1.25%	6,585
Dec 29, 2025	53.98	53.98	51.00	51.38	51.38	-1.40%	12,021
Dec 26, 2025	51.00	52.46	50.76	52.11	52.11	2.18%	7,241
Dec 24, 2025	49.49	52.78	49.16	51.00	51.00	3.74%	20,275
Dec 23, 2025	47.58	49.50	47.58	49.16	49.16	3.32%	17,998
Dec 22, 2025	48.98	48.98	46.50	47.58	47.58	1.32%	14,871
Dec 19, 2025	48.49	49.39	46.80	46.96	46.96	-1.94%	43,160
Dec 18, 2025	49.45	49.49	47.70	47.89	47.89	-1.28%	13,538
Dec 17, 2025	50.53	51.13	47.90	48.51	48.51	-3.04%	31,036
Dec 16, 2025	51.20	54.40	49.89	50.03	50.03	-4.80%	59,183
Dec 15, 2025	53.00	53.44	50.30	52.55	52.55	-0.81%	3,359
Dec 12, 2025	54.50	54.90	52.00	52.98	52.98	-1.40%	19,339
Dec 11, 2025	51.94	53.89	50.11	53.73	53.73	5.21%	13,238
Dec 10, 2025	50.47	51.65	50.12	51.07	51.07	1.19%	23,348
Dec 9, 2025	49.19	52.44	49.19	50.47	50.47	-1.73%	30,847
Dec 8, 2025	51.89	53.75	50.00	51.36	51.36	0.80%	15,462
Dec 5, 2025	54.88	54.88	49.15	50.95	50.95	-3.67%	35,184
Dec 4, 2025	53.06	56.00	51.15	52.89	52.89	-1.93%	25,402
Dec 3, 2025	56.95	56.95	53.50	53.93	53.93	-1.98%	24,530
Dec 2, 2025	58.49	61.31	54.85	55.02	55.02	-5.96%	45,144
Dec 1, 2025	61.70	63.94	58.11	58.51	58.51	-4.49%	21,048
Nov 28, 2025	60.93	63.98	60.90	61.26	61.26	-0.92%	11,352
Nov 27, 2025	59.62	62.93	57.73	61.83	61.83	4.48%	17,764
Nov 26, 2025	59.48	59.90	57.10	59.18	59.18	1.89%	10,772
Nov 25, 2025	60.98	61.29	57.01	58.08	58.08	-3.44%	21,062
Nov 24, 2025	63.72	63.99	60.01	60.15	60.15	-4.02%	21,795
Nov 21, 2025	65.00	65.00	62.10	62.67	62.67	-2.19%	11,190
Nov 20, 2025	65.56	66.60	64.00	64.07	64.07	-1.85%	15,420
Nov 19, 2025	65.25	66.51	65.10	65.28	65.28	-0.93%	4,517
Nov 18, 2025	67.81	67.81	65.50	65.89	65.89	-1.20%	8,670
Nov 17, 2025	68.52	69.06	66.03	66.69	66.69	-2.67%	16,892
Nov 14, 2025	68.86	68.89	67.01	68.52	68.52	1.68%	8,078
Nov 13, 2025	67.06	68.79	67.00	67.39	67.39	0.52%	8,040
Nov 12, 2025	69.45	69.89	65.97	67.04	67.04	-1.92%	20,243