BOM:524768 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 13, 2026	27.68	28.35	26.52	27.62	27.62	4.74%	1,323
Feb 12, 2026	28.80	28.80	26.25	26.37	26.37	-5.14%	2,008
Feb 11, 2026	27.06	27.98	27.06	27.80	27.80	2.24%	189
Feb 10, 2026	27.06	28.43	26.55	27.19	27.19	-2.05%	5,171
Feb 9, 2026	29.98	29.98	27.50	27.76	27.76	1.31%	1,950
Feb 6, 2026	32.60	32.60	26.62	27.40	27.40	-0.11%	2,421
Feb 5, 2026	28.39	28.39	26.61	27.43	27.43	-1.44%	788
Feb 4, 2026	26.01	28.85	25.25	27.83	27.83	4.55%	2,614
Feb 3, 2026	24.34	27.49	24.34	26.62	26.62	-0.19%	1,136
Feb 2, 2026	26.70	26.99	24.29	26.67	26.67	0.04%	866
Feb 1, 2026	26.99	26.99	26.60	26.66	26.66	4.96%	771
Jan 30, 2026	26.24	26.24	25.00	25.40	25.40	-2.27%	469
Jan 29, 2026	27.79	27.79	25.98	25.99	25.99	-0.27%	2,074
Jan 28, 2026	28.00	28.00	26.00	26.06	26.06	-1.10%	1,139
Jan 27, 2026	27.94	27.94	25.10	26.35	26.35	2.29%	240
Jan 23, 2026	26.00	27.13	25.00	25.76	25.76	1.02%	1,339
Jan 22, 2026	29.88	29.88	25.02	25.50	25.50	-7.04%	2,625
Jan 21, 2026	28.10	28.88	27.00	27.43	27.43	-2.28%	311
Jan 20, 2026	28.54	30.78	27.75	28.07	28.07	-1.65%	2,846
Jan 19, 2026	30.94	30.94	28.52	28.54	28.54	0.14%	1,032
Jan 16, 2026	27.48	29.98	27.48	28.50	28.50	3.71%	771
Jan 14, 2026	29.50	29.50	27.48	27.48	27.48	-6.85%	1,009
Jan 13, 2026	29.49	29.50	29.49	29.50	29.50	-1.90%	7
Jan 12, 2026	30.00	30.27	30.00	30.07	30.07	0.53%	3
Jan 9, 2026	30.00	30.00	27.51	29.91	29.91	-0.30%	528
Jan 8, 2026	30.25	30.25	30.00	30.00	30.00	-1.12%	368
Jan 7, 2026	28.01	30.44	28.01	30.34	30.34	3.41%	208
Jan 6, 2026	30.48	30.48	29.26	29.34	29.34	-3.04%	1,911
Jan 5, 2026	30.12	30.48	28.47	30.26	30.26	0.93%	523
Jan 2, 2026	30.40	30.40	29.25	29.98	29.98	1.63%	2,134
Jan 1, 2026	28.67	30.87	28.67	29.50	29.50	0.51%	91
Dec 31, 2025	29.25	30.43	29.25	29.35	29.35	-3.74%	1,406
Dec 30, 2025	31.00	31.00	27.64	30.49	30.49	3.36%	433
Dec 29, 2025	29.80	29.80	28.04	29.50	29.50	1.41%	1,560
Dec 26, 2025	28.20	30.49	28.20	29.09	29.09	0.41%	740
Dec 24, 2025	29.05	30.84	27.00	28.97	28.97	-3.08%	1,389
Dec 23, 2025	30.06	30.06	29.74	29.89	29.89	-0.57%	935
Dec 22, 2025	30.35	30.35	29.00	30.06	30.06	5.92%	1,703
Dec 19, 2025	28.96	30.40	28.02	28.38	28.38	-1.97%	236
Dec 18, 2025	28.95	30.34	28.95	28.95	28.95	0.03%	202
Dec 17, 2025	31.47	31.47	28.72	28.94	28.94	-4.68%	1,062
Dec 16, 2025	30.48	30.48	29.01	30.36	30.36	4.80%	950
Dec 15, 2025	28.10	30.84	28.10	28.97	28.97	-1.13%	459
Dec 12, 2025	30.89	30.89	29.30	29.30	29.30	-2.75%	761
Dec 11, 2025	31.45	31.45	29.01	30.13	30.13	-0.40%	864
Dec 10, 2025	32.41	32.41	30.10	30.25	30.25	1.27%	2,229
Dec 9, 2025	28.00	30.45	27.98	29.87	29.87	6.68%	5,186
Dec 8, 2025	29.28	29.28	28.00	28.00	28.00	-4.11%	718
Dec 5, 2025	30.64	30.64	29.05	29.20	29.20	0.52%	3,964
Dec 4, 2025	28.05	29.65	27.78	29.05	29.05	-0.65%	3,807