BOM:507474 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 22, 2026	41.11	42.77	40.50	41.98	41.98	2.09%	1,359
Jan 21, 2026	41.05	42.99	41.05	41.12	41.12	-0.39%	3,273
Jan 20, 2026	42.00	42.00	41.10	41.28	41.28	-0.63%	416
Jan 19, 2026	41.85	44.47	41.21	41.54	41.54	-0.74%	1,978
Jan 16, 2026	40.51	43.00	40.51	41.85	41.85	-1.55%	3,377
Jan 14, 2026	42.00	42.55	42.00	42.51	42.51	0.28%	732
Jan 13, 2026	43.00	44.50	42.38	42.39	42.39	-1.42%	355
Jan 12, 2026	40.52	44.50	40.52	43.00	43.00	1.06%	1,037
Jan 9, 2026	44.30	44.30	42.28	42.55	42.55	-4.12%	311
Jan 8, 2026	44.50	44.50	44.37	44.38	44.38	-0.27%	12
Jan 7, 2026	42.01	44.51	42.01	44.50	44.50	0.11%	1,457
Jan 6, 2026	42.56	44.45	42.56	44.45	44.45	4.03%	105
Jan 5, 2026	43.71	44.95	42.15	42.73	42.73	-2.24%	2,360
Jan 2, 2026	41.62	45.00	41.62	43.71	43.71	-0.70%	3,097
Jan 1, 2026	45.45	45.45	43.50	44.02	44.02	1.20%	1,674
Dec 31, 2025	44.00	44.44	42.85	43.50	43.50	2.23%	3,088
Dec 30, 2025	44.58	44.58	41.05	42.55	42.55	-2.65%	5,173
Dec 29, 2025	46.49	46.49	43.60	43.71	43.71	-4.67%	3,521
Dec 26, 2025	44.00	46.00	43.66	45.85	45.85	4.47%	4,888
Dec 24, 2025	45.51	45.99	43.16	43.89	43.89	-3.56%	6,599
Dec 23, 2025	45.94	45.94	44.60	45.51	45.51	-1.19%	2,070
Dec 22, 2025	44.93	46.75	44.93	46.06	46.06	2.22%	670
Dec 19, 2025	43.99	47.00	42.31	45.06	45.06	3.11%	7,267
Dec 18, 2025	43.66	43.70	43.00	43.70	43.70	-0.68%	3,199
Dec 17, 2025	44.80	44.80	42.53	44.00	44.00	-0.50%	1,050
Dec 16, 2025	43.40	44.50	43.36	44.22	44.22	2.27%	3,128
Dec 15, 2025	49.99	49.99	41.00	43.24	43.24	-4.76%	8,185
Dec 12, 2025	46.29	48.00	44.30	45.40	45.40	3.02%	4,731
Dec 11, 2025	45.04	45.50	43.85	44.07	44.07	-2.63%	1,152
Dec 10, 2025	46.24	46.24	43.50	45.26	45.26	-1.63%	8,054
Dec 9, 2025	46.40	46.40	44.00	46.01	46.01	2.22%	3,905
Dec 8, 2025	45.01	46.00	42.30	45.01	45.01	2.76%	3,930
Dec 5, 2025	45.50	46.39	43.20	43.80	43.80	-3.74%	1,494
Dec 4, 2025	45.97	46.25	44.05	45.50	45.50	-0.13%	5,469
Dec 3, 2025	44.80	45.75	44.00	45.56	45.56	3.73%	3,090
Dec 2, 2025	43.41	45.00	42.62	43.92	43.92	1.20%	2,546
Dec 1, 2025	44.88	44.88	43.11	43.40	43.40	0.12%	1,067
Nov 28, 2025	43.50	46.01	42.75	43.35	43.35	-0.25%	8,571
Nov 27, 2025	44.89	44.99	43.31	43.46	43.46	-0.50%	3,481
Nov 26, 2025	45.00	45.94	42.37	43.68	43.68	-0.64%	2,769
Nov 25, 2025	45.30	45.30	43.65	43.96	43.96	1.55%	1,603
Nov 24, 2025	47.82	47.82	42.30	43.29	43.29	-9.47%	7,713
Nov 21, 2025	46.17	47.97	45.26	47.82	47.82	3.57%	2,419
Nov 20, 2025	45.20	48.00	45.20	46.17	46.17	2.53%	2,359
Nov 19, 2025	46.11	46.23	44.45	45.03	45.03	-2.21%	4,409
Nov 18, 2025	47.56	47.56	45.90	46.05	46.05	-3.84%	4,052
Nov 17, 2025	48.17	48.17	46.11	47.89	47.89	-0.58%	5,119
Nov 14, 2025	48.26	50.75	47.75	48.17	48.17	-0.58%	8,870
Nov 13, 2025	47.94	51.00	47.60	48.45	48.45	2.78%	3,618
Nov 12, 2025	48.64	48.64	47.04	47.14	47.14	-2.60%	2,088