BOM:509760 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 1, 2026	39.52	42.95	39.52	40.84	40.84	3.34%	106
Dec 31, 2025	39.05	41.40	39.05	39.52	39.52	-4.73%	2,166
Dec 30, 2025	41.50	41.50	38.50	41.48	41.48	-0.12%	143
Dec 29, 2025	41.60	41.60	38.15	41.53	41.53	-0.24%	137
Dec 26, 2025	40.96	42.20	38.30	41.63	41.63	-0.41%	273
Dec 24, 2025	38.80	41.80	38.80	41.80	41.80	0.38%	334
Dec 23, 2025	39.20	41.65	39.20	41.64	41.64	-0.14%	582
Dec 22, 2025	40.50	41.99	40.39	41.70	41.70	2.76%	764
Dec 19, 2025	42.85	42.90	39.10	40.58	40.58	0.20%	592
Dec 18, 2025	42.90	42.90	40.50	40.50	40.50	-3.55%	14
Dec 17, 2025	41.00	42.00	40.05	41.99	41.99	4.45%	244
Dec 16, 2025	40.10	40.21	40.10	40.20	40.20	-4.22%	690
Dec 15, 2025	40.56	48.00	40.15	41.97	41.97	-1.89%	1,436
Dec 12, 2025	41.50	48.00	41.50	42.78	42.78	4.34%	222
Dec 11, 2025	41.95	41.95	39.10	41.00	41.00	-2.01%	261
Dec 10, 2025	40.10	42.30	40.10	41.84	41.84	-1.32%	283
Dec 9, 2025	40.80	43.40	40.01	42.40	42.40	1.22%	343
Dec 8, 2025	43.08	44.80	40.50	41.89	41.89	-0.83%	430
Dec 5, 2025	41.90	43.00	40.50	42.24	42.24	0.86%	217
Dec 4, 2025	39.67	42.90	39.67	41.88	41.88	3.46%	474
Dec 3, 2025	40.90	45.20	38.80	40.48	40.48	-2.06%	1,030
Dec 2, 2025	41.54	41.54	38.20	41.33	41.33	-2.50%	557
Dec 1, 2025	41.79	44.00	39.48	42.39	42.39	1.44%	664
Nov 28, 2025	40.10	42.99	38.80	41.79	41.79	-0.29%	1,012
Nov 27, 2025	41.80	45.30	40.10	41.91	41.91	4.75%	249
Nov 26, 2025	41.50	41.50	40.00	40.01	40.01	-2.30%	1,467
Nov 25, 2025	38.85	41.80	38.25	40.95	40.95	3.30%	270
Nov 24, 2025	38.00	42.00	38.00	39.64	39.64	-5.03%	8,778
Nov 21, 2025	43.48	43.48	40.15	41.74	41.74	-4.00%	5,650
Nov 20, 2025	44.80	44.80	41.56	43.48	43.48	3.16%	6,743
Nov 19, 2025	42.40	42.40	40.15	42.15	42.15	0.38%	301
Nov 18, 2025	40.15	42.90	40.15	41.99	41.99	-0.62%	208
Nov 17, 2025	41.25	42.80	40.35	42.25	42.25	2.42%	381
Nov 14, 2025	40.90	42.05	40.20	41.25	41.25	-4.05%	348
Nov 13, 2025	42.43	44.00	41.16	42.99	42.99	3.14%	1,093
Nov 12, 2025	41.50	42.90	41.30	41.68	41.68	-3.05%	1,148
Nov 11, 2025	42.05	43.45	41.27	42.99	42.99	0.19%	444
Nov 10, 2025	42.99	43.55	41.30	42.91	42.91	-0.19%	4,162
Nov 7, 2025	42.00	42.99	41.00	42.99	42.99	-0.02%	165
Nov 6, 2025	43.89	43.89	42.85	43.00	43.00	-2.03%	1,036
Nov 4, 2025	42.84	43.95	42.84	43.89	43.89	2.45%	655
Nov 3, 2025	43.94	45.00	42.84	42.84	42.84	-0.56%	1,293
Oct 31, 2025	44.00	44.00	40.00	43.08	43.08	7.43%	3,931
Oct 30, 2025	41.40	41.40	40.07	40.10	40.10	-3.14%	381
Oct 29, 2025	40.00	41.50	37.56	41.40	41.40	3.50%	1,963
Oct 28, 2025	39.35	43.40	39.35	40.00	40.00	-1.09%	870
Oct 27, 2025	41.20	44.49	40.10	40.44	40.44	-3.71%	867
Oct 24, 2025	40.10	42.40	40.10	42.00	42.00	2.31%	2,259
Oct 23, 2025	42.90	44.70	41.05	41.05	41.05	0.69%	1,615
Oct 21, 2025	43.61	43.61	40.00	40.77	40.77	-6.51%	1,516