BOM:521178 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 12, 2026	44.72	46.99	43.50	46.91	46.91	4.90%	2,107
Feb 11, 2026	46.01	46.01	42.04	44.72	44.72	-3.77%	1,218
Feb 10, 2026	45.05	46.49	43.75	46.47	46.47	3.66%	1,808
Feb 9, 2026	44.00	44.99	43.85	44.83	44.83	3.15%	1,925
Feb 6, 2026	41.00	44.00	38.60	43.46	43.46	3.48%	3,633
Feb 5, 2026	42.00	42.97	41.00	42.00	42.00	-2.26%	208
Feb 4, 2026	42.43	43.00	41.00	42.97	42.97	1.27%	672
Feb 3, 2026	41.70	43.50	39.60	42.43	42.43	2.00%	582
Feb 2, 2026	39.10	41.80	39.10	41.60	41.60	-1.54%	707
Feb 1, 2026	43.10	43.10	42.25	42.25	42.25	-	10
Jan 30, 2026	41.74	42.50	37.90	42.25	42.25	3.25%	6,691
Jan 29, 2026	39.00	41.94	39.00	40.92	40.92	-1.04%	891
Jan 28, 2026	39.40	41.50	38.00	41.35	41.35	4.82%	1,716
Jan 27, 2026	38.00	42.45	38.00	39.45	39.45	-0.80%	1,473
Jan 23, 2026	40.90	40.90	36.00	39.77	39.77	2.61%	594
Jan 22, 2026	38.50	40.50	38.00	38.76	38.76	-0.26%	222
Jan 21, 2026	37.11	39.00	36.00	38.86	38.86	-2.85%	1,647
Jan 20, 2026	41.00	41.00	40.00	40.00	40.00	-3.54%	618
Jan 19, 2026	44.05	44.05	39.93	41.47	41.47	-5.86%	470
Jan 16, 2026	41.58	45.49	41.58	44.05	44.05	5.94%	5,028
Jan 14, 2026	43.85	43.85	40.01	41.58	41.58	-2.44%	2,624
Jan 13, 2026	42.49	46.97	41.95	42.62	42.62	6.55%	5,140
Jan 12, 2026	39.77	40.00	39.01	40.00	40.00	-1.43%	372
Jan 9, 2026	40.32	41.00	40.32	40.58	40.58	0.64%	699
Jan 8, 2026	40.05	41.00	40.00	40.32	40.32	0.67%	204
Jan 7, 2026	40.00	40.05	40.00	40.05	40.05	-4.55%	623
Jan 6, 2026	42.00	42.00	40.00	41.96	41.96	-0.10%	175
Jan 5, 2026	39.60	42.00	39.60	42.00	42.00	-1.82%	561
Jan 2, 2026	43.50	43.50	41.00	42.78	42.78	-2.31%	1,265
Jan 1, 2026	42.10	43.79	41.50	43.79	43.79	2.70%	686
Dec 31, 2025	42.10	43.50	40.00	42.64	42.64	5.54%	12,710
Dec 30, 2025	41.90	41.90	40.10	40.40	40.40	-1.34%	249
Dec 29, 2025	40.95	40.95	40.00	40.95	40.95	-	423
Dec 26, 2025	42.99	42.99	40.00	40.95	40.95	-3.78%	2,364
Dec 24, 2025	42.99	42.99	40.02	42.56	42.56	-0.19%	1,856
Dec 23, 2025	40.00	42.98	39.85	42.64	42.64	4.90%	599
Dec 22, 2025	40.17	41.00	39.00	40.65	40.65	1.19%	808
Dec 19, 2025	42.28	43.49	40.00	40.17	40.17	-3.09%	334
Dec 18, 2025	40.00	41.45	39.00	41.45	41.45	2.96%	1,473
Dec 17, 2025	43.00	43.00	40.00	40.26	40.26	-6.37%	158
Dec 16, 2025	42.50	43.99	40.50	43.00	43.00	1.18%	205
Dec 15, 2025	41.10	42.50	40.50	42.50	42.50	-	194
Dec 12, 2025	40.81	44.40	39.50	42.50	42.50	3.63%	337
Dec 11, 2025	42.97	45.00	40.52	41.01	41.01	-3.64%	538
Dec 10, 2025	39.00	42.99	39.00	42.56	42.56	8.46%	404
Dec 9, 2025	40.50	44.00	38.38	39.24	39.24	1.61%	4,584
Dec 8, 2025	39.50	39.50	38.01	38.62	38.62	-0.97%	1,862
Dec 5, 2025	38.05	40.00	38.05	39.00	39.00	-4.92%	485
Dec 4, 2025	40.49	44.10	40.00	41.02	41.02	-0.73%	588
Dec 3, 2025	41.32	41.32	41.32	41.32	41.32	-	175