BOM:522165 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 22, 2026	37.53	41.30	37.53	40.26	40.26	5.12%	10,550
Jan 21, 2026	41.18	41.18	36.21	38.30	38.30	-4.80%	19,342
Jan 20, 2026	41.50	42.70	40.00	40.23	40.23	-2.24%	5,743
Jan 19, 2026	42.85	42.85	41.00	41.15	41.15	-2.21%	7,995
Jan 16, 2026	41.80	43.13	41.70	42.08	42.08	0.72%	12,389
Jan 14, 2026	41.66	42.90	41.60	41.78	41.78	-0.14%	12,406
Jan 13, 2026	42.72	43.20	41.60	41.84	41.84	-1.09%	8,722
Jan 12, 2026	43.70	43.70	41.82	42.30	42.30	-0.38%	7,332
Jan 9, 2026	42.55	43.41	42.25	42.46	42.46	-1.74%	10,254
Jan 8, 2026	44.50	44.50	42.50	43.21	43.21	-0.64%	7,075
Jan 7, 2026	44.95	44.95	43.20	43.49	43.49	-0.46%	10,530
Jan 6, 2026	44.60	45.00	43.11	43.69	43.69	-1.78%	5,431
Jan 5, 2026	46.17	46.17	43.80	44.48	44.48	-3.20%	10,132
Jan 2, 2026	44.98	46.91	43.31	45.95	45.95	4.36%	38,618
Jan 1, 2026	44.33	46.10	43.11	44.03	44.03	1.31%	7,918
Dec 31, 2025	44.45	44.60	42.59	43.46	43.46	-0.98%	8,901
Dec 30, 2025	43.50	44.99	43.50	43.89	43.89	-0.57%	13,933
Dec 29, 2025	44.02	46.15	43.20	44.14	44.14	-2.69%	14,005
Dec 26, 2025	46.00	46.70	44.75	45.36	45.36	-0.90%	2,892
Dec 24, 2025	45.95	46.70	45.20	45.77	45.77	0.24%	9,376
Dec 23, 2025	44.01	46.50	44.01	45.66	45.66	1.94%	6,420
Dec 22, 2025	45.00	45.00	44.05	44.79	44.79	2.26%	2,883
Dec 19, 2025	43.11	44.30	43.11	43.80	43.80	0.64%	1,864
Dec 18, 2025	44.70	45.10	43.23	43.52	43.52	-1.07%	4,518
Dec 17, 2025	43.00	44.70	42.26	43.99	43.99	-1.15%	4,802
Dec 16, 2025	45.00	45.00	43.12	44.50	44.50	0.54%	2,884
Dec 15, 2025	42.00	44.50	42.00	44.26	44.26	1.44%	4,580
Dec 12, 2025	42.90	44.44	42.90	43.63	43.63	0.65%	4,329
Dec 11, 2025	43.00	44.35	42.79	43.35	43.35	-1.21%	1,103
Dec 10, 2025	41.51	44.60	41.51	43.88	43.88	4.53%	3,851
Dec 9, 2025	42.10	42.69	41.25	41.98	41.98	-0.87%	10,465
Dec 8, 2025	44.85	44.85	42.00	42.35	42.35	-2.64%	11,472
Dec 5, 2025	43.83	43.90	42.56	43.50	43.50	-0.75%	3,973
Dec 4, 2025	45.85	45.85	42.50	43.83	43.83	-2.62%	20,446
Dec 3, 2025	46.85	47.40	44.01	45.01	45.01	-2.79%	8,696
Dec 2, 2025	47.05	47.50	46.21	46.30	46.30	-1.87%	8,261
Dec 1, 2025	46.20	47.50	45.00	47.18	47.18	4.68%	14,017
Nov 28, 2025	46.25	46.25	44.75	45.07	45.07	-0.53%	11,056
Nov 27, 2025	44.75	46.30	44.75	45.31	45.31	-0.07%	5,852
Nov 26, 2025	46.00	46.60	44.50	45.34	45.34	0.27%	29,661
Nov 25, 2025	45.10	46.76	44.50	45.22	45.22	-	14,484
Nov 24, 2025	46.72	47.70	45.05	45.22	45.22	-3.21%	7,132
Nov 21, 2025	48.16	48.16	46.06	46.72	46.72	-1.04%	7,184
Nov 20, 2025	47.21	48.19	46.60	47.21	47.21	0.45%	1,784
Nov 19, 2025	47.95	47.95	46.41	47.00	47.00	-1.61%	2,742
Nov 18, 2025	47.20	48.15	46.77	47.77	47.77	1.29%	1,723
Nov 17, 2025	48.30	48.30	47.00	47.16	47.16	-2.36%	3,681
Nov 14, 2025	47.95	49.00	47.21	48.30	48.30	0.81%	7,290
Nov 13, 2025	48.60	48.60	47.05	47.91	47.91	1.89%	5,806
Nov 12, 2025	48.40	48.40	46.85	47.02	47.02	-0.97%	10,327