BOM:507966 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Nov 11, 2025	41.24	41.24	37.60	39.62	39.62	-0.45%	4,467
Nov 10, 2025	41.24	41.24	37.06	39.80	39.80	-2.71%	612
Nov 7, 2025	38.15	41.10	38.15	40.91	40.91	1.39%	361
Nov 6, 2025	36.56	40.52	36.56	40.35	40.35	0.32%	2,255
Nov 4, 2025	39.28	40.97	39.28	40.22	40.22	5.40%	1,056
Nov 3, 2025	39.50	40.00	38.00	38.16	38.16	-2.70%	911
Oct 31, 2025	40.70	40.70	38.45	39.22	39.22	-0.28%	65
Oct 30, 2025	40.74	40.74	39.15	39.33	39.33	-3.82%	102
Oct 29, 2025	41.20	41.20	40.89	40.89	40.89	2.25%	28
Oct 28, 2025	43.99	43.99	39.50	39.99	39.99	5.24%	1,404
Oct 27, 2025	37.31	39.30	37.31	38.00	38.00	0.26%	99
Oct 24, 2025	38.90	41.99	37.85	37.90	37.90	0.08%	4,201
Oct 23, 2025	38.90	39.40	37.36	37.87	37.87	1.64%	467
Oct 21, 2025	41.16	41.16	36.26	37.26	37.26	-11.22%	3,627
Oct 20, 2025	45.85	45.85	41.96	41.97	41.97	5.16%	2,382
Oct 17, 2025	46.48	46.48	38.65	39.91	39.91	-0.47%	779
Oct 16, 2025	46.20	46.20	39.31	40.10	40.10	-4.04%	91
Oct 15, 2025	45.80	45.80	40.03	41.79	41.79	7.10%	105