BOM:507966 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 22, 2026	37.01	38.45	33.34	37.54	37.54	0.21%	763
Jan 21, 2026	36.11	38.57	36.11	37.46	37.46	-0.27%	519
Jan 20, 2026	39.40	44.38	37.45	37.56	37.56	-6.10%	1,542
Jan 19, 2026	40.00	43.70	39.40	40.00	40.00	0.18%	561
Jan 16, 2026	41.00	44.50	39.78	39.93	39.93	-10.87%	898
Jan 14, 2026	39.41	45.50	39.00	44.80	44.80	10.10%	1,118
Jan 13, 2026	38.31	40.69	38.01	40.69	40.69	3.85%	519
Jan 12, 2026	40.00	44.40	38.90	39.18	39.18	-6.47%	401
Jan 9, 2026	49.00	49.00	40.42	41.89	41.89	-2.49%	933
Jan 8, 2026	37.36	44.20	36.21	42.96	42.96	15.08%	3,864
Jan 7, 2026	40.69	40.70	36.99	37.33	37.33	-5.61%	194
Jan 6, 2026	40.90	40.90	39.55	39.55	39.55	-1.13%	86
Jan 5, 2026	41.30	41.30	39.66	40.00	40.00	-4.35%	557
Jan 2, 2026	44.21	44.21	41.19	41.82	41.82	-0.62%	297
Jan 1, 2026	44.00	44.00	40.25	42.08	42.08	2.73%	1,094
Dec 31, 2025	44.22	44.22	40.20	40.96	40.96	-5.08%	889
Dec 30, 2025	42.49	45.50	39.00	43.15	43.15	5.76%	1,310
Dec 29, 2025	39.24	40.80	39.24	40.80	40.80	3.68%	194
Dec 26, 2025	39.22	42.49	39.22	39.35	39.35	-0.28%	145
Dec 24, 2025	42.50	42.50	39.22	39.46	39.46	-1.25%	168
Dec 23, 2025	40.67	41.50	39.10	39.96	39.96	-3.71%	114
Dec 22, 2025	41.50	41.50	41.50	41.50	41.50	-1.19%	7
Dec 19, 2025	42.00	42.00	42.00	42.00	42.00	0.53%	1
Dec 18, 2025	43.99	43.99	40.00	41.78	41.78	0.70%	1,224
Dec 17, 2025	46.44	46.44	40.31	41.49	41.49	-0.98%	381
Dec 16, 2025	40.39	41.90	40.39	41.90	41.90	3.43%	703
Dec 15, 2025	39.20	45.00	39.20	40.51	40.51	-2.57%	375
Dec 12, 2025	38.50	41.87	38.50	41.58	41.58	3.28%	1,300
Dec 11, 2025	42.29	42.29	39.05	40.26	40.26	0.75%	611
Dec 10, 2025	37.80	42.90	37.80	39.96	39.96	6.76%	2,195
Dec 9, 2025	41.01	42.48	37.20	37.43	37.43	-6.45%	826
Dec 8, 2025	45.00	45.00	36.76	40.01	40.01	-2.41%	818
Dec 5, 2025	41.00	44.28	40.00	41.00	41.00	-2.12%	524
Dec 4, 2025	40.65	42.50	39.21	41.89	41.89	2.95%	845
Dec 3, 2025	40.90	40.90	39.50	40.69	40.69	4.28%	129
Dec 2, 2025	46.80	46.80	38.30	39.02	39.02	-3.49%	564
Dec 1, 2025	42.88	42.88	39.90	40.43	40.43	-2.55%	193
Nov 28, 2025	44.85	44.85	38.75	41.49	41.49	3.83%	2,005
Nov 27, 2025	38.60	43.99	38.60	39.96	39.96	-1.70%	1,586
Nov 26, 2025	40.80	40.80	38.60	40.65	40.65	2.26%	748
Nov 25, 2025	42.00	42.00	38.20	39.75	39.75	-0.38%	1,199
Nov 24, 2025	38.50	43.18	38.50	39.90	39.90	-1.19%	1,378
Nov 21, 2025	38.60	43.70	38.60	40.38	40.38	-3.00%	439
Nov 20, 2025	43.70	43.70	40.00	41.63	41.63	1.56%	1,714
Nov 19, 2025	37.13	44.98	37.13	40.99	40.99	3.80%	917
Nov 18, 2025	39.47	40.49	39.47	39.49	39.49	-2.47%	2,407
Nov 17, 2025	41.10	41.10	39.00	40.49	40.49	5.17%	891
Nov 14, 2025	38.35	39.70	38.35	38.50	38.50	2.39%	512
Nov 13, 2025	38.58	41.00	36.75	37.60	37.60	-2.51%	179
Nov 12, 2025	41.45	41.45	38.57	38.57	38.57	-2.65%	703