BOM:507514 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 13, 2026	86.03	87.64	81.70	82.14	82.14	-6.31%	75,855
Feb 12, 2026	87.66	89.04	87.05	87.67	87.67	0.21%	31,808
Feb 11, 2026	89.63	89.63	85.35	87.49	87.49	-8.89%	172,304
Feb 10, 2026	94.49	97.16	94.31	96.03	96.03	2.72%	34,019
Feb 9, 2026	85.58	94.05	85.58	93.49	93.49	8.23%	48,087
Feb 6, 2026	87.50	87.69	85.50	86.38	86.38	-3.03%	32,075
Feb 5, 2026	93.00	93.00	87.48	89.08	89.08	-5.00%	46,889
Feb 4, 2026	91.04	94.48	90.90	93.77	93.77	2.66%	17,119
Feb 3, 2026	89.00	91.94	88.16	91.34	91.34	5.93%	56,579
Feb 2, 2026	88.33	88.33	83.54	86.23	86.23	-0.43%	36,562
Feb 1, 2026	88.35	88.48	85.94	86.60	86.60	-2.81%	33,604
Jan 30, 2026	87.25	90.40	86.25	89.10	89.10	2.12%	37,099
Jan 29, 2026	89.00	89.90	86.25	87.25	87.25	-2.13%	29,881
Jan 28, 2026	87.70	90.70	87.20	89.15	89.15	1.83%	83,038
Jan 27, 2026	90.05	90.05	86.40	87.55	87.55	-2.56%	38,529
Jan 23, 2026	93.25	93.25	89.45	89.85	89.85	-2.39%	36,902
Jan 22, 2026	92.65	94.60	91.70	92.05	92.05	1.49%	25,510
Jan 21, 2026	95.20	95.55	90.30	90.70	90.70	-4.63%	68,252
Jan 20, 2026	97.10	98.05	94.40	95.10	95.10	-2.31%	58,243
Jan 19, 2026	98.00	98.85	97.10	97.35	97.35	-1.32%	29,471
Jan 16, 2026	100.85	101.20	98.10	98.65	98.65	-2.18%	38,800
Jan 14, 2026	100.55	101.70	100.50	100.85	100.85	-0.40%	16,265
Jan 13, 2026	100.30	103.95	100.30	101.25	101.25	-0.83%	32,261
Jan 12, 2026	101.25	103.15	99.75	102.10	102.10	0.69%	51,069
Jan 9, 2026	104.40	104.55	101.00	101.40	101.40	-2.87%	50,057
Jan 8, 2026	105.65	106.75	103.65	104.40	104.40	-2.06%	38,151
Jan 7, 2026	106.75	106.75	105.70	106.60	106.60	0.05%	21,637
Jan 6, 2026	105.90	107.55	105.70	106.55	106.55	-0.47%	11,211
Jan 5, 2026	107.05	109.50	106.80	107.05	107.05	-2.19%	12,833
Jan 2, 2026	109.00	109.75	107.20	109.45	109.45	2.15%	32,846
Jan 1, 2026	107.95	108.60	106.50	107.15	107.15	-0.60%	6,589
Dec 31, 2025	103.25	108.50	103.25	107.80	107.80	2.08%	16,557
Dec 30, 2025	106.35	106.65	105.15	105.60	105.60	-0.47%	17,866
Dec 29, 2025	108.90	109.65	105.60	106.10	106.10	-2.30%	20,474
Dec 26, 2025	113.90	113.90	108.25	108.60	108.60	-1.76%	31,952
Dec 24, 2025	105.15	111.60	105.15	110.55	110.55	3.08%	25,314
Dec 23, 2025	106.90	108.50	106.90	107.25	107.25	-0.56%	13,475
Dec 22, 2025	106.05	108.20	106.05	107.85	107.85	1.32%	14,425
Dec 19, 2025	102.00	106.90	102.00	106.45	106.45	1.91%	12,550
Dec 18, 2025	107.50	107.50	103.70	104.45	104.45	-0.85%	25,471
Dec 17, 2025	107.20	107.20	105.00	105.35	105.35	-1.73%	19,944
Dec 16, 2025	108.95	108.95	106.50	107.20	107.20	-1.70%	16,864
Dec 15, 2025	107.45	109.80	106.70	109.05	109.05	1.21%	21,083
Dec 12, 2025	108.05	109.20	106.95	107.75	107.75	-	30,339
Dec 11, 2025	107.25	108.10	105.75	107.75	107.75	0.51%	32,042
Dec 10, 2025	109.00	109.15	106.60	107.20	107.20	-0.28%	11,711
Dec 9, 2025	105.05	109.00	102.85	107.50	107.50	1.61%	54,737
Dec 8, 2025	115.10	115.10	104.40	105.80	105.80	-2.71%	42,574
Dec 5, 2025	110.95	111.00	108.30	108.75	108.75	-2.55%	18,319
Dec 4, 2025	112.00	113.80	111.00	111.60	111.60	-	20,430