BOM:511411 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 12, 2026	34.90	34.90	29.16	30.00	30.00	-3.47%	55
Feb 11, 2026	34.94	34.94	28.00	31.08	31.08	6.47%	1,393
Feb 9, 2026	33.35	33.35	26.00	29.19	29.19	4.18%	145
Feb 6, 2026	32.95	32.95	27.50	28.02	28.02	1.97%	444
Feb 5, 2026	35.40	35.40	27.01	27.48	27.48	-7.13%	237
Feb 4, 2026	29.59	29.59	29.59	29.59	29.59	-	201
Feb 3, 2026	30.13	30.13	29.59	29.59	29.59	-0.84%	7
Feb 2, 2026	30.28	30.28	29.84	29.84	29.84	8.39%	115
Feb 1, 2026	27.01	30.50	27.01	27.53	27.53	-7.21%	27
Jan 30, 2026	29.00	29.81	27.85	29.67	29.67	9.32%	42
Jan 29, 2026	27.00	30.98	27.00	27.14	27.14	-6.41%	385
Jan 28, 2026	29.89	29.89	28.99	29.00	29.00	5.42%	359
Jan 27, 2026	30.98	30.98	27.07	27.51	27.51	-5.14%	351
Jan 23, 2026	27.80	29.91	27.05	29.00	29.00	3.46%	57
Jan 22, 2026	29.38	29.38	27.00	28.03	28.03	-5.27%	858
Jan 21, 2026	29.59	29.59	29.59	29.59	29.59	-	2
Jan 20, 2026	30.20	30.20	29.59	29.59	29.59	3.46%	14
Jan 19, 2026	30.85	30.85	26.20	28.60	28.60	-0.31%	796
Jan 16, 2026	34.85	34.85	28.55	28.69	28.69	-9.55%	2,932
Jan 14, 2026	32.29	32.29	26.72	31.72	31.72	7.85%	117
Jan 13, 2026	34.85	34.85	29.12	29.41	29.41	-9.09%	515
Jan 12, 2026	32.88	32.88	31.85	32.35	32.35	7.40%	6
Jan 9, 2026	29.50	31.45	29.50	30.12	30.12	-7.32%	1,799
Jan 8, 2026	29.00	32.60	28.60	32.50	32.50	4.84%	566
Jan 7, 2026	31.80	31.80	29.00	31.00	31.00	-2.52%	141
Jan 6, 2026	32.00	32.00	31.80	31.80	31.80	-3.93%	5
Jan 2, 2026	33.10	33.10	33.10	33.10	33.10	-0.30%	1
Jan 1, 2026	33.85	33.85	31.25	33.20	33.20	3.14%	130
Dec 31, 2025	33.40	33.40	31.80	32.19	32.19	5.20%	137
Dec 30, 2025	30.60	30.60	30.60	30.60	30.60	2.00%	140
Dec 29, 2025	30.85	30.85	30.00	30.00	30.00	3.20%	2
Dec 26, 2025	32.00	33.08	29.01	29.07	29.07	-9.16%	723
Dec 24, 2025	30.90	32.00	30.50	32.00	32.00	-2.68%	411
Dec 23, 2025	32.14	33.99	30.01	32.88	32.88	2.78%	2,802
Dec 22, 2025	31.93	33.16	30.55	31.99	31.99	0.19%	567
Dec 19, 2025	31.50	31.94	29.29	31.93	31.93	-1.78%	5,304
Dec 18, 2025	32.51	32.51	32.50	32.51	32.51	-2.84%	46
Dec 17, 2025	35.93	35.93	33.05	33.46	33.46	2.42%	510
Dec 16, 2025	37.49	37.49	32.67	32.67	32.67	-7.00%	28
Dec 15, 2025	36.80	36.80	34.26	35.13	35.13	-4.67%	1,888
Dec 12, 2025	36.50	36.85	32.00	36.85	36.85	10.00%	6,238
Dec 11, 2025	32.00	33.55	31.49	33.50	33.50	9.84%	6,976
Dec 9, 2025	30.50	30.50	29.00	30.50	30.50	-0.10%	380
Dec 8, 2025	29.60	30.63	27.50	30.53	30.53	3.14%	750
Dec 5, 2025	30.00	30.00	27.92	29.60	29.60	-4.52%	1,475
Dec 4, 2025	33.17	33.17	30.87	31.00	31.00	-4.59%	31,330
Dec 3, 2025	29.74	32.49	29.74	32.49	32.49	3.80%	248
Dec 2, 2025	31.69	31.70	30.20	31.30	31.30	-1.23%	610
Dec 1, 2025	30.52	32.85	30.35	31.69	31.69	1.21%	707
Nov 28, 2025	31.12	34.00	31.12	31.31	31.31	-4.10%	1,813