BOM:511533 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 22, 2026	38.91	41.50	38.91	41.42	41.42	6.31%	842
Jan 21, 2026	37.00	40.00	37.00	38.96	38.96	-2.58%	3,460
Jan 20, 2026	41.94	43.03	39.00	39.99	39.99	-2.75%	947
Jan 19, 2026	45.00	45.00	39.81	41.12	41.12	-3.04%	3,984
Jan 16, 2026	38.57	42.41	38.57	42.41	42.41	9.98%	2,815
Jan 14, 2026	38.85	38.85	38.10	38.56	38.56	-0.75%	823
Jan 13, 2026	37.01	38.85	37.01	38.85	38.85	-0.38%	110
Jan 12, 2026	42.00	42.00	39.00	39.00	39.00	-1.07%	814
Jan 9, 2026	39.42	39.42	39.42	39.42	39.42	-4.97%	7
Jan 8, 2026	41.50	41.50	39.35	41.48	41.48	1.79%	797
Jan 7, 2026	40.72	41.71	38.83	40.75	40.75	0.07%	3,992
Jan 6, 2026	40.00	40.72	39.50	40.72	40.72	-2.00%	548
Jan 5, 2026	39.85	41.96	39.85	41.55	41.55	-0.93%	3,985
Jan 2, 2026	41.85	42.00	39.50	41.94	41.94	3.10%	1,641
Jan 1, 2026	39.15	40.68	39.15	40.68	40.68	4.98%	565
Dec 31, 2025	39.84	39.84	38.67	38.75	38.75	-3.22%	1,105
Dec 30, 2025	43.00	43.00	39.60	40.04	40.04	-3.52%	872
Dec 29, 2025	40.00	41.50	38.50	41.50	41.50	4.38%	919
Dec 26, 2025	40.38	40.49	38.48	39.76	39.76	-1.83%	1,529
Dec 24, 2025	39.38	40.50	38.16	40.50	40.50	2.84%	1,791
Dec 23, 2025	40.95	41.15	38.57	39.38	39.38	-2.89%	2,382
Dec 22, 2025	39.79	40.59	38.60	40.55	40.55	-0.12%	1,340
Dec 19, 2025	41.58	41.59	39.53	40.60	40.60	-2.38%	2,279
Dec 18, 2025	39.69	41.59	39.35	41.59	41.59	4.79%	1,839
Dec 17, 2025	41.65	43.24	39.57	39.69	39.69	-4.71%	2,826
Dec 16, 2025	43.79	43.80	41.65	41.65	41.65	-4.95%	1,017
Dec 15, 2025	42.75	43.82	39.83	43.82	43.82	4.56%	2,248
Dec 12, 2025	42.30	44.94	41.41	41.91	41.91	-3.32%	1,786
Dec 11, 2025	46.28	46.28	42.05	43.35	43.35	-1.86%	5,033
Dec 10, 2025	43.57	44.58	40.91	44.17	44.17	3.39%	1,430
Dec 9, 2025	42.73	42.73	41.00	42.72	42.72	-0.02%	647
Dec 8, 2025	43.73	45.40	42.16	42.73	42.73	-1.32%	2,081
Dec 5, 2025	46.93	46.93	42.88	43.30	43.30	-3.13%	4,081
Dec 4, 2025	44.70	44.70	44.70	44.70	44.70	4.98%	534
Dec 3, 2025	41.50	42.58	41.30	42.58	42.58	4.98%	1,811
Dec 2, 2025	42.60	42.64	40.51	40.56	40.56	-4.32%	2,213
Dec 1, 2025	43.40	44.05	42.28	42.39	42.39	-4.74%	4,810
Nov 28, 2025	44.28	44.50	44.28	44.50	44.50	-1.51%	1,061
Nov 27, 2025	46.00	46.00	45.18	45.18	45.18	-2.00%	3,227
Nov 26, 2025	46.10	46.10	46.10	46.10	46.10	-2.00%	1,821
Nov 25, 2025	47.04	47.04	47.04	47.04	47.04	-1.98%	405
Nov 24, 2025	47.99	47.99	47.99	47.99	47.99	-1.98%	1,233
Nov 21, 2025	48.96	48.96	48.96	48.96	48.96	-1.98%	246
Nov 20, 2025	50.84	50.84	49.95	49.95	49.95	-1.98%	171
Nov 19, 2025	51.00	51.00	50.96	50.96	50.96	-2.00%	707
Nov 18, 2025	54.00	54.00	52.00	52.00	52.00	-2.00%	2,080
Nov 17, 2025	54.12	54.12	53.06	53.06	53.06	-	5,081
Nov 14, 2025	53.06	53.06	53.06	53.06	53.06	2.00%	8,159
Nov 13, 2025	52.02	52.02	52.02	52.02	52.02	2.00%	1,206
Nov 12, 2025	51.21	51.21	51.00	51.00	51.00	1.57%	1,157