BOM:519238 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 23, 2026	35.00	36.50	33.23	35.80	35.80	2.37%	366
Jan 22, 2026	36.71	38.49	34.88	34.97	34.97	-4.74%	1,395
Jan 21, 2026	38.64	38.64	36.71	36.71	36.71	-4.99%	331
Jan 20, 2026	38.89	38.89	36.83	38.64	38.64	-0.28%	280
Jan 19, 2026	39.60	39.60	36.45	38.75	38.75	1.04%	924
Jan 16, 2026	38.69	38.69	35.10	38.35	38.35	4.07%	236
Jan 14, 2026	36.85	36.85	36.85	36.85	36.85	-0.27%	12
Jan 13, 2026	37.00	37.50	35.21	36.95	36.95	-0.14%	1,052
Jan 12, 2026	35.65	37.43	33.87	37.00	37.00	3.79%	1,876
Jan 9, 2026	38.25	38.25	35.63	35.65	35.65	-4.93%	767
Jan 8, 2026	37.80	38.75	35.27	37.50	37.50	1.08%	425
Jan 7, 2026	36.99	37.10	34.20	37.10	37.10	3.08%	719
Jan 6, 2026	36.20	36.20	35.04	35.99	35.99	-2.41%	1,499
Jan 5, 2026	37.01	40.00	36.41	36.88	36.88	-3.76%	991
Jan 2, 2026	38.00	39.65	38.00	38.32	38.32	1.46%	1,781
Jan 1, 2026	37.74	37.78	34.60	37.77	37.77	4.95%	13,673
Dec 31, 2025	37.88	37.88	34.28	35.99	35.99	-0.25%	2,523
Dec 30, 2025	37.90	37.90	35.50	36.08	36.08	-0.33%	1,626
Dec 29, 2025	36.02	36.20	34.39	36.20	36.20	-	1,020
Dec 26, 2025	37.00	37.00	36.20	36.20	36.20	-4.99%	1,361
Dec 23, 2025	38.00	38.10	37.01	38.10	38.10	-2.18%	440
Dec 22, 2025	37.86	39.00	36.50	38.95	38.95	1.83%	1,395
Dec 19, 2025	38.00	39.70	36.10	38.25	38.25	0.66%	98
Dec 17, 2025	38.01	38.01	38.00	38.00	38.00	-0.03%	3
Dec 16, 2025	39.90	39.90	38.01	38.01	38.01	0.03%	113
Dec 15, 2025	39.98	39.99	38.00	38.00	38.00	-4.98%	796
Dec 12, 2025	40.15	40.15	37.82	39.99	39.99	0.45%	1,092
Dec 11, 2025	38.72	40.00	38.72	39.81	39.81	-2.31%	1,524
Dec 10, 2025	40.00	41.30	37.51	40.75	40.75	3.22%	386
Dec 9, 2025	39.51	39.51	37.67	39.48	39.48	-0.38%	413
Dec 8, 2025	40.00	40.40	37.06	39.63	39.63	1.62%	2,773
Dec 5, 2025	39.00	39.50	36.64	39.00	39.00	1.27%	258
Dec 4, 2025	38.00	38.51	36.86	38.51	38.51	-0.49%	262
Dec 3, 2025	37.00	38.90	37.00	38.70	38.70	-0.51%	262
Dec 2, 2025	38.90	38.90	36.96	38.90	38.90	-	94
Dec 1, 2025	39.65	39.65	38.90	38.90	38.90	-1.89%	38
Nov 28, 2025	39.00	39.70	37.80	39.65	39.65	-0.25%	457
Nov 27, 2025	40.72	40.72	36.90	39.75	39.75	2.47%	1,647
Nov 26, 2025	37.69	38.79	37.69	38.79	38.79	2.78%	1,796
Nov 25, 2025	38.54	38.54	34.92	37.74	37.74	2.72%	4,072
Nov 24, 2025	37.00	37.00	33.70	36.74	36.74	3.81%	1,015
Nov 21, 2025	33.31	35.41	32.05	35.39	35.39	4.92%	1,094
Nov 20, 2025	36.74	36.74	33.30	33.73	33.73	-3.63%	456
Nov 19, 2025	35.00	35.00	33.25	35.00	35.00	-	3,888
Nov 18, 2025	35.30	35.30	33.60	35.00	35.00	-0.85%	605
Nov 17, 2025	34.88	35.86	32.55	35.30	35.30	3.34%	4,113
Nov 14, 2025	31.45	34.71	31.45	34.16	34.16	3.33%	277
Nov 13, 2025	33.13	33.13	33.06	33.06	33.06	-5.00%	715
Nov 12, 2025	33.88	35.00	32.25	34.80	34.80	2.72%	611
Nov 11, 2025	35.00	35.00	32.20	33.88	33.88	1.01%	677