BOM:512399 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 23, 2026	42.00	42.50	40.80	41.36	41.36	0.90%	130,378
Jan 22, 2026	41.66	41.66	40.75	40.99	40.99	3.30%	278,431
Jan 21, 2026	40.00	40.00	38.12	39.68	39.68	0.76%	54,956
Jan 20, 2026	38.66	39.50	38.55	39.38	39.38	1.36%	9,962
Jan 19, 2026	38.98	39.45	37.25	38.85	38.85	1.97%	19,813
Jan 16, 2026	37.20	39.57	37.20	38.10	38.10	-0.63%	8,619
Jan 14, 2026	39.79	39.80	38.01	38.34	38.34	0.76%	5,599
Jan 13, 2026	36.39	38.49	36.39	38.05	38.05	1.01%	7,214
Jan 12, 2026	38.28	39.90	36.37	37.67	37.67	-1.59%	17,504
Jan 9, 2026	39.30	40.49	38.10	38.28	38.28	-2.57%	21,432
Jan 8, 2026	40.67	40.67	38.29	39.29	39.29	1.42%	11,670
Jan 7, 2026	38.50	38.99	37.51	38.74	38.74	2.41%	4,980
Jan 6, 2026	37.71	38.83	37.71	37.83	37.83	-1.46%	11,608
Jan 5, 2026	39.00	40.20	38.25	38.39	38.39	-2.59%	15,793
Jan 2, 2026	38.31	39.80	38.31	39.41	39.41	2.87%	15,585
Jan 1, 2026	39.74	39.74	37.80	38.31	38.31	-0.34%	3,660
Dec 31, 2025	36.50	38.90	36.50	38.44	38.44	3.28%	11,180
Dec 30, 2025	38.50	39.57	36.60	37.22	37.22	-3.30%	46,602
Dec 29, 2025	37.39	38.60	37.39	38.49	38.49	-0.44%	9,707
Dec 26, 2025	39.84	39.84	38.06	38.66	38.66	-1.02%	86,106
Dec 24, 2025	39.51	40.85	38.62	39.06	39.06	-1.14%	70,585
Dec 23, 2025	39.24	40.80	39.00	39.51	39.51	0.69%	10,056
Dec 22, 2025	39.89	40.50	38.71	39.24	39.24	-1.63%	14,477
Dec 19, 2025	39.99	41.19	39.43	39.89	39.89	-0.25%	311,453
Dec 18, 2025	41.00	41.89	39.12	39.99	39.99	-2.65%	26,518
Dec 17, 2025	42.00	42.25	41.00	41.08	41.08	-2.19%	9,364
Dec 16, 2025	40.55	42.01	40.00	42.00	42.00	2.97%	33,070
Dec 15, 2025	40.25	42.50	40.25	40.79	40.79	-0.20%	6,301
Dec 12, 2025	41.04	41.99	40.40	40.87	40.87	-2.27%	18,483
Dec 11, 2025	41.95	42.70	41.55	41.82	41.82	-0.24%	8,596
Dec 10, 2025	41.93	42.96	41.38	41.92	41.92	-0.52%	12,338
Dec 9, 2025	43.99	43.99	41.55	42.14	42.14	-2.23%	31,925
Dec 8, 2025	43.38	43.83	40.85	43.10	43.10	2.55%	102,995
Dec 5, 2025	39.90	42.03	39.90	42.03	42.03	5.00%	94,223
Dec 4, 2025	42.42	42.42	40.00	40.03	40.03	-2.93%	55,990
Dec 3, 2025	42.00	42.00	40.45	41.24	41.24	-1.81%	76,365
Dec 2, 2025	41.28	43.45	41.28	42.00	42.00	-0.17%	20,415
Dec 1, 2025	40.50	42.40	39.80	42.07	42.07	1.11%	46,280
Nov 28, 2025	42.20	43.00	40.70	41.61	41.61	-1.61%	124,994
Nov 27, 2025	41.70	42.29	39.50	42.29	42.29	4.99%	209,571
Nov 26, 2025	38.99	40.28	37.30	40.28	40.28	4.98%	42,138
Nov 25, 2025	37.00	39.00	37.00	38.37	38.37	0.79%	30,988
Nov 24, 2025	40.20	41.00	38.00	38.07	38.07	-4.82%	61,160
Nov 21, 2025	39.62	40.60	38.60	40.00	40.00	0.96%	8,987
Nov 20, 2025	39.00	40.33	38.28	39.62	39.62	0.20%	9,463
Nov 19, 2025	40.00	40.90	39.00	39.54	39.54	-3.11%	20,150
Nov 18, 2025	39.57	41.10	39.57	40.81	40.81	-0.85%	18,618
Nov 17, 2025	41.80	42.00	40.27	41.16	41.16	-2.00%	9,789
Nov 14, 2025	40.10	42.00	40.06	42.00	42.00	1.79%	55,909
Nov 13, 2025	43.49	43.49	41.05	41.26	41.26	-2.16%	111,762