BOM:524396 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 22, 2026	35.95	35.95	29.55	29.80	29.80	-0.67%	1,762
Jan 21, 2026	31.15	32.00	29.52	30.00	30.00	-3.47%	64,904
Jan 20, 2026	33.00	33.00	30.00	31.08	31.08	-4.10%	42,843
Jan 19, 2026	31.99	33.11	31.92	32.41	32.41	-0.58%	26,151
Jan 16, 2026	30.30	32.97	30.30	32.60	32.60	-0.79%	5,057
Jan 14, 2026	31.86	34.80	31.76	32.86	32.86	3.89%	47,397
Jan 13, 2026	32.12	32.39	30.80	31.63	31.63	-0.03%	53,487
Jan 12, 2026	31.71	33.39	31.55	31.64	31.64	-2.04%	25,939
Jan 9, 2026	33.00	33.07	32.21	32.30	32.30	-4.47%	1,143
Jan 8, 2026	34.39	34.39	33.20	33.81	33.81	-2.11%	1,016
Jan 7, 2026	33.90	34.59	33.90	34.54	34.54	2.37%	610
Jan 6, 2026	34.30	34.50	33.51	33.74	33.74	-2.79%	3,839
Jan 5, 2026	33.49	37.49	32.90	34.71	34.71	3.33%	26,404
Jan 2, 2026	33.01	33.68	32.97	33.59	33.59	1.79%	400
Jan 1, 2026	33.99	33.99	32.84	33.00	33.00	-3.31%	796
Dec 31, 2025	33.74	34.19	33.05	34.13	34.13	1.31%	4,054
Dec 30, 2025	33.01	33.69	32.70	33.69	33.69	2.09%	1,182
Dec 29, 2025	33.55	33.55	32.50	33.00	33.00	-1.64%	333
Dec 26, 2025	33.90	33.90	32.95	33.55	33.55	0.33%	1,374
Dec 24, 2025	33.30	33.60	33.25	33.44	33.44	-0.42%	697
Dec 23, 2025	33.58	33.58	33.58	33.58	33.58	1.60%	40
Dec 22, 2025	33.81	33.90	33.05	33.05	33.05	-	1,359
Dec 19, 2025	33.06	33.37	33.00	33.05	33.05	-0.36%	441
Dec 18, 2025	34.14	34.14	32.59	33.17	33.17	-2.01%	359
Dec 17, 2025	34.05	34.16	33.60	33.85	33.85	-0.27%	538
Dec 16, 2025	35.00	35.40	33.75	33.94	33.94	-3.03%	24,339
Dec 15, 2025	34.99	35.90	33.70	35.00	35.00	1.80%	3,484
Dec 12, 2025	33.80	34.38	33.21	34.38	34.38	1.87%	4,172
Dec 11, 2025	34.20	34.20	33.75	33.75	33.75	1.32%	233
Dec 10, 2025	33.84	34.12	33.31	33.31	33.31	0.42%	1,004
Dec 9, 2025	34.35	34.35	33.05	33.17	33.17	-0.75%	2,591
Dec 8, 2025	34.49	34.49	33.42	33.42	33.42	-4.24%	2,377
Dec 5, 2025	34.20	35.60	34.20	34.90	34.90	2.05%	496
Dec 4, 2025	33.81	34.88	33.80	34.20	34.20	2.09%	725
Dec 3, 2025	36.02	36.02	32.60	33.50	33.50	-7.00%	3,562
Dec 2, 2025	36.98	37.59	35.61	36.02	36.02	-4.10%	3,004
Dec 1, 2025	37.50	38.00	37.22	37.56	37.56	0.16%	997
Nov 28, 2025	37.86	37.86	37.30	37.50	37.50	-0.40%	140
Nov 27, 2025	37.07	37.80	36.45	37.65	37.65	1.40%	924
Nov 26, 2025	37.50	37.90	36.85	37.13	37.13	-1.56%	453
Nov 25, 2025	38.00	38.00	35.60	37.72	37.72	-0.74%	4,879
Nov 24, 2025	38.29	38.29	37.54	38.00	38.00	-0.94%	829
Nov 21, 2025	40.50	40.50	38.00	38.36	38.36	-1.54%	1,273
Nov 20, 2025	39.00	39.00	38.20	38.96	38.96	-1.22%	1,121
Nov 19, 2025	38.50	39.58	38.18	39.44	39.44	0.69%	1,629
Nov 18, 2025	38.62	39.38	38.49	39.17	39.17	-1.53%	1,134
Nov 17, 2025	40.00	40.00	39.21	39.78	39.78	1.04%	1,880
Nov 14, 2025	39.30	39.67	38.91	39.37	39.37	-0.93%	469
Nov 13, 2025	40.70	40.70	39.50	39.74	39.74	-0.80%	1,514
Nov 12, 2025	38.80	40.06	38.80	40.06	40.06	3.25%	1,186