BOM:523269 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 22, 2026	60.20	60.81	59.72	60.04	60.04	0.64%	7,486
Jan 21, 2026	60.57	61.20	58.15	59.66	59.66	-1.19%	12,988
Jan 20, 2026	61.13	61.93	59.62	60.38	60.38	-0.17%	28,624
Jan 19, 2026	54.79	61.69	54.01	60.48	60.48	10.39%	42,608
Jan 16, 2026	54.51	55.54	54.51	54.79	54.79	-0.89%	3,408
Jan 14, 2026	65.00	65.00	55.00	55.28	55.28	0.78%	1,150
Jan 13, 2026	54.75	55.40	54.75	54.85	54.85	0.24%	2,952
Jan 12, 2026	54.99	55.65	54.25	54.72	54.72	-1.58%	2,496
Jan 9, 2026	56.71	56.89	54.73	55.60	55.60	-1.68%	5,741
Jan 8, 2026	55.50	57.00	55.50	56.55	56.55	-0.67%	1,527
Jan 7, 2026	54.01	57.44	54.01	56.93	56.93	0.30%	1,199
Jan 6, 2026	54.01	57.21	54.01	56.76	56.76	-1.01%	2,476
Jan 5, 2026	58.16	58.36	52.51	57.34	57.34	-1.36%	11,063
Jan 2, 2026	59.30	59.30	57.00	58.13	58.13	-0.07%	2,040
Jan 1, 2026	59.60	59.60	57.95	58.17	58.17	-0.56%	2,573
Dec 31, 2025	57.74	58.78	57.74	58.50	58.50	1.65%	3,544
Dec 30, 2025	58.06	58.50	57.01	57.55	57.55	-0.62%	1,681
Dec 29, 2025	66.50	66.50	57.26	57.91	57.91	-1.16%	6,896
Dec 26, 2025	59.00	59.00	58.12	58.59	58.59	2.38%	6,137
Dec 24, 2025	59.30	59.30	57.07	57.23	57.23	-0.95%	1,433
Dec 23, 2025	57.50	58.00	57.00	57.78	57.78	0.49%	1,451
Dec 22, 2025	56.80	57.50	56.35	57.50	57.50	-0.12%	1,417
Dec 19, 2025	58.90	58.90	55.75	57.57	57.57	1.66%	20,862
Dec 18, 2025	57.00	57.00	55.70	56.63	56.63	1.20%	1,062
Dec 17, 2025	60.00	60.00	55.83	55.96	55.96	-2.85%	7,428
Dec 16, 2025	61.00	61.00	57.26	57.60	57.60	-0.16%	2,290
Dec 15, 2025	59.15	59.15	57.40	57.69	57.69	-0.52%	3,156
Dec 12, 2025	62.80	62.80	57.23	57.99	57.99	-0.36%	4,212
Dec 11, 2025	58.85	58.85	57.57	58.20	58.20	0.95%	2,957
Dec 10, 2025	55.98	58.25	55.98	57.65	57.65	3.74%	12,216
Dec 9, 2025	55.50	56.24	54.80	55.57	55.57	0.27%	3,311
Dec 8, 2025	56.83	56.83	55.00	55.42	55.42	-2.57%	3,045
Dec 5, 2025	57.23	57.51	56.80	56.88	56.88	-1.59%	997
Dec 4, 2025	57.02	57.81	57.02	57.80	57.80	0.24%	319
Dec 3, 2025	58.12	58.12	57.60	57.66	57.66	0.17%	2,934
Dec 2, 2025	58.01	59.11	57.50	57.56	57.56	-1.81%	9,606
Dec 1, 2025	63.99	63.99	58.18	58.62	58.62	1.21%	4,982
Nov 28, 2025	55.00	58.40	54.20	57.92	57.92	6.82%	11,817
Nov 27, 2025	54.22	54.70	54.13	54.22	54.22	-	1,743
Nov 26, 2025	54.20	54.28	53.70	54.22	54.22	0.99%	2,547
Nov 25, 2025	54.99	56.53	53.26	53.69	53.69	-2.20%	23,741
Nov 24, 2025	54.52	55.33	54.52	54.90	54.90	-0.67%	837
Nov 21, 2025	55.25	55.78	54.78	55.27	55.27	-0.54%	3,381
Nov 20, 2025	57.63	59.05	55.01	55.57	55.57	-1.65%	38,540
Nov 19, 2025	56.40	56.50	55.96	56.50	56.50	0.12%	3,538
Nov 18, 2025	56.48	56.48	56.00	56.43	56.43	0.75%	345
Nov 17, 2025	56.04	56.74	55.50	56.01	56.01	-0.25%	4,764
Nov 14, 2025	56.05	56.87	56.00	56.15	56.15	0.18%	855
Nov 13, 2025	55.95	57.15	55.69	56.05	56.05	0.38%	5,363
Nov 12, 2025	55.70	56.65	55.40	55.84	55.84	0.13%	5,325