BOM:522105 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 23, 2026	39.50	41.00	38.10	38.45	38.45	-3.68%	77,631
Jan 22, 2026	42.75	42.75	39.39	39.92	39.92	0.08%	36,490
Jan 21, 2026	41.56	41.56	38.50	39.89	39.89	-3.04%	49,855
Jan 20, 2026	43.60	43.60	40.50	41.14	41.14	-2.37%	28,598
Jan 19, 2026	43.85	44.90	41.51	42.14	42.14	-3.66%	20,647
Jan 16, 2026	41.87	48.00	41.87	43.74	43.74	4.47%	61,985
Jan 14, 2026	44.70	44.70	40.30	41.87	41.87	-3.08%	41,136
Jan 13, 2026	45.99	45.99	43.00	43.20	43.20	-2.24%	10,272
Jan 12, 2026	41.56	48.00	40.55	44.19	44.19	5.79%	47,068
Jan 9, 2026	42.60	43.70	41.56	41.77	41.77	-2.16%	36,729
Jan 8, 2026	42.66	43.74	42.50	42.69	42.69	-1.34%	27,293
Jan 7, 2026	43.50	44.00	43.02	43.27	43.27	0.93%	5,311
Jan 6, 2026	43.20	44.90	42.50	42.87	42.87	-1.38%	26,859
Jan 5, 2026	44.57	44.95	43.11	43.47	43.47	-2.47%	21,706
Jan 2, 2026	44.30	44.84	44.00	44.57	44.57	1.64%	12,749
Jan 1, 2026	43.07	44.60	41.75	43.85	43.85	0.99%	54,403
Dec 31, 2025	43.56	44.30	43.00	43.42	43.42	0.39%	18,869
Dec 30, 2025	43.99	44.00	43.10	43.25	43.25	-0.57%	23,429
Dec 29, 2025	44.16	44.90	43.25	43.50	43.50	-1.25%	32,785
Dec 26, 2025	46.00	46.30	43.21	44.05	44.05	-3.02%	32,378
Dec 24, 2025	45.10	46.74	45.00	45.42	45.42	-0.70%	16,740
Dec 23, 2025	45.40	45.95	44.60	45.74	45.74	1.64%	5,374
Dec 22, 2025	44.42	45.40	44.21	45.00	45.00	1.81%	15,734
Dec 19, 2025	44.00	44.88	43.80	44.20	44.20	0.45%	8,640
Dec 18, 2025	45.25	45.25	43.00	44.00	44.00	-1.65%	17,159
Dec 17, 2025	45.25	45.25	44.20	44.74	44.74	1.24%	14,310
Dec 16, 2025	45.27	45.99	44.06	44.19	44.19	-2.19%	14,243
Dec 15, 2025	44.37	45.62	44.37	45.18	45.18	-0.20%	55,831
Dec 12, 2025	44.12	45.85	44.12	45.27	45.27	2.35%	25,288
Dec 11, 2025	44.62	45.31	43.23	44.23	44.23	0.11%	25,319
Dec 10, 2025	46.50	46.95	43.52	44.18	44.18	-2.47%	38,793
Dec 9, 2025	44.96	45.86	43.13	45.30	45.30	1.75%	20,115
Dec 8, 2025	47.31	47.31	44.15	44.52	44.52	-3.91%	43,233
Dec 5, 2025	45.94	47.80	45.26	46.33	46.33	0.85%	11,743
Dec 4, 2025	45.26	48.70	45.26	45.94	45.94	-0.13%	56,337
Dec 3, 2025	47.32	48.30	45.05	46.00	46.00	-2.91%	23,961
Dec 2, 2025	46.31	50.98	46.31	47.38	47.38	0.28%	27,191
Dec 1, 2025	49.68	49.68	47.10	47.25	47.25	-1.09%	14,247
Nov 28, 2025	48.21	49.80	47.00	47.77	47.77	-2.45%	81,694
Nov 27, 2025	53.09	53.09	48.60	48.97	48.97	-5.06%	25,734
Nov 26, 2025	49.59	54.50	49.59	51.58	51.58	5.46%	254,508
Nov 25, 2025	45.48	50.01	45.00	48.91	48.91	8.79%	134,687
Nov 24, 2025	46.11	47.20	44.00	44.96	44.96	-3.66%	32,067
Nov 21, 2025	46.80	47.99	46.01	46.67	46.67	-1.27%	13,745
Nov 20, 2025	47.07	48.29	46.80	47.27	47.27	-1.13%	21,003
Nov 19, 2025	48.02	48.55	47.61	47.81	47.81	-0.44%	14,716
Nov 18, 2025	49.90	49.90	47.70	48.02	48.02	-1.56%	24,170
Nov 17, 2025	48.00	52.00	48.00	48.78	48.78	-0.65%	43,408
Nov 14, 2025	48.79	51.00	48.35	49.10	49.10	1.49%	56,458
Nov 13, 2025	46.62	52.40	46.15	48.38	48.38	8.50%	326,047