BOM:507498 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 22, 2026	36.84	37.44	35.02	35.99	35.99	-1.83%	2,747
Jan 21, 2026	35.20	36.69	35.00	36.66	36.66	1.47%	5,171
Jan 20, 2026	37.00	38.75	36.05	36.13	36.13	-2.32%	4,945
Jan 19, 2026	36.75	38.00	35.51	36.99	36.99	0.22%	4,784
Jan 16, 2026	36.52	38.91	36.52	36.91	36.91	-0.94%	3,999
Jan 14, 2026	36.51	39.99	36.51	37.26	37.26	-1.45%	3,566
Jan 13, 2026	38.95	39.99	37.70	37.81	37.81	0.40%	4,105
Jan 12, 2026	39.50	39.69	37.40	37.66	37.66	-4.56%	6,991
Jan 9, 2026	41.78	41.99	39.40	39.46	39.46	-2.11%	4,563
Jan 8, 2026	40.45	41.78	40.30	40.31	40.31	-0.93%	1,707
Jan 7, 2026	40.50	41.00	40.50	40.69	40.69	0.54%	541
Jan 6, 2026	41.00	42.87	40.40	40.47	40.47	-1.29%	8,024
Jan 5, 2026	45.00	45.00	40.40	41.00	41.00	-0.44%	7,559
Jan 2, 2026	40.20	41.97	40.20	41.18	41.18	0.59%	4,395
Jan 1, 2026	40.11	40.94	40.11	40.94	40.94	2.07%	4,191
Dec 31, 2025	40.80	40.80	40.10	40.11	40.11	0.15%	7,068
Dec 30, 2025	41.40	41.40	40.01	40.05	40.05	-3.52%	11,238
Dec 29, 2025	42.31	43.79	41.30	41.51	41.51	-1.05%	5,166
Dec 26, 2025	42.99	42.99	41.81	41.95	41.95	-2.76%	849
Dec 24, 2025	42.30	43.59	41.81	43.14	43.14	1.82%	1,335
Dec 23, 2025	41.56	44.35	41.20	42.37	42.37	1.95%	1,851
Dec 22, 2025	40.95	42.00	40.95	41.56	41.56	1.46%	2,886
Dec 19, 2025	41.11	41.95	40.21	40.96	40.96	1.64%	1,192
Dec 18, 2025	40.20	41.78	40.10	40.30	40.30	-1.25%	4,707
Dec 17, 2025	41.10	41.98	40.11	40.81	40.81	-2.42%	3,148
Dec 16, 2025	41.54	42.39	41.10	41.82	41.82	0.67%	3,086
Dec 15, 2025	41.99	42.84	41.00	41.54	41.54	-3.06%	4,292
Dec 12, 2025	42.77	43.40	42.20	42.85	42.85	0.19%	1,248
Dec 11, 2025	42.55	44.47	42.55	42.77	42.77	-1.45%	1,190
Dec 10, 2025	43.11	43.64	42.13	43.40	43.40	-0.21%	483
Dec 9, 2025	42.94	43.65	40.04	43.49	43.49	2.40%	2,391
Dec 8, 2025	43.43	44.78	42.05	42.47	42.47	-0.98%	1,023
Dec 5, 2025	41.98	44.88	41.71	42.89	42.89	4.30%	4,067
Dec 4, 2025	41.01	41.89	39.99	41.12	41.12	-0.53%	3,006
Dec 3, 2025	42.01	42.85	39.90	41.34	41.34	-1.59%	3,320
Dec 2, 2025	43.80	43.90	41.00	42.01	42.01	-4.20%	9,985
Dec 1, 2025	43.61	45.60	43.61	43.85	43.85	-1.44%	2,468
Nov 28, 2025	45.00	45.60	44.10	44.49	44.49	-0.47%	3,040
Nov 27, 2025	45.77	45.79	44.00	44.70	44.70	-0.20%	2,942
Nov 26, 2025	44.31	46.40	44.00	44.79	44.79	1.08%	2,819
Nov 25, 2025	45.61	45.90	43.53	44.31	44.31	-3.82%	5,141
Nov 24, 2025	45.80	47.38	45.80	46.07	46.07	-1.37%	4,032
Nov 21, 2025	47.04	47.99	46.54	46.71	46.71	-0.68%	909
Nov 20, 2025	46.54	48.20	46.54	47.03	47.03	-0.08%	5,180
Nov 19, 2025	47.48	47.80	47.03	47.07	47.07	-0.80%	1,119
Nov 18, 2025	47.02	47.94	47.02	47.45	47.45	0.85%	1,617
Nov 17, 2025	48.30	48.30	47.01	47.05	47.05	-0.86%	4,395
Nov 14, 2025	47.07	47.72	46.61	47.46	47.46	1.32%	1,352
Nov 13, 2025	47.11	48.40	46.30	46.84	46.84	-2.29%	9,497
Nov 12, 2025	49.45	49.45	47.47	47.94	47.94	-0.42%	2,437