BOM:526616 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 23, 2026	47.60	48.38	47.20	47.27	47.27	0.32%	3,230
Jan 22, 2026	50.69	50.69	45.44	47.12	47.12	0.55%	3,023
Jan 21, 2026	53.65	53.65	46.15	46.86	46.86	-5.75%	8,526
Jan 20, 2026	49.70	52.95	48.21	49.72	49.72	-0.06%	2,816
Jan 19, 2026	51.00	51.40	49.70	49.75	49.75	-3.29%	1,416
Jan 16, 2026	53.99	53.99	50.56	51.44	51.44	-2.32%	1,974
Jan 14, 2026	53.49	53.85	52.20	52.66	52.66	-1.55%	1,871
Jan 13, 2026	52.59	53.69	51.50	53.49	53.49	1.21%	806
Jan 12, 2026	53.65	53.65	52.75	52.85	52.85	1.07%	61
Jan 9, 2026	52.99	53.79	51.00	52.29	52.29	-1.88%	308
Jan 8, 2026	53.97	55.68	51.75	53.29	53.29	-1.26%	2,515
Jan 7, 2026	54.00	54.97	53.60	53.97	53.97	-0.06%	146
Jan 6, 2026	54.85	55.98	53.50	54.00	54.00	-1.50%	1,118
Jan 5, 2026	54.03	56.74	54.00	54.82	54.82	1.46%	1,376
Jan 2, 2026	55.05	56.31	54.03	54.03	54.03	-2.33%	562
Jan 1, 2026	54.85	55.95	53.65	55.32	55.32	0.80%	435
Dec 31, 2025	55.50	55.50	53.60	54.88	54.88	-1.63%	454
Dec 30, 2025	54.95	55.85	54.73	55.79	55.79	1.53%	339
Dec 29, 2025	53.77	54.95	53.05	54.95	54.95	2.19%	216
Dec 26, 2025	53.90	56.75	53.50	53.77	53.77	-0.50%	909
Dec 24, 2025	52.81	54.24	52.81	54.04	54.04	2.33%	715
Dec 23, 2025	54.05	54.89	52.51	52.81	52.81	-2.02%	1,175
Dec 22, 2025	55.53	55.80	53.60	53.90	53.90	-0.65%	1,216
Dec 19, 2025	54.40	56.91	54.03	54.25	54.25	-0.37%	741
Dec 18, 2025	54.30	54.60	53.30	54.45	54.45	0.22%	1,035
Dec 17, 2025	55.50	55.78	54.12	54.33	54.33	-2.28%	513
Dec 16, 2025	54.80	56.89	54.70	55.60	55.60	1.18%	3,065
Dec 15, 2025	55.30	55.50	53.70	54.95	54.95	-0.79%	922
Dec 12, 2025	54.75	55.86	54.11	55.39	55.39	2.35%	1,197
Dec 11, 2025	52.90	55.89	52.86	54.12	54.12	2.91%	4,305
Dec 10, 2025	52.30	53.90	52.11	52.59	52.59	0.42%	1,786
Dec 9, 2025	52.01	52.88	51.60	52.37	52.37	-0.17%	2,600
Dec 8, 2025	52.50	53.95	51.36	52.46	52.46	-0.11%	2,011
Dec 5, 2025	53.88	56.25	52.20	52.52	52.52	-1.91%	1,386
Dec 4, 2025	51.25	53.94	51.25	53.54	53.54	2.61%	464
Dec 3, 2025	53.99	54.00	52.18	52.18	52.18	0.23%	5,443
Dec 2, 2025	51.60	53.39	51.60	52.06	52.06	0.89%	2,158
Dec 1, 2025	55.60	56.09	49.35	51.60	51.60	-8.49%	4,684
Nov 28, 2025	55.19	56.79	55.19	56.39	56.39	2.17%	163
Nov 27, 2025	53.15	55.38	53.15	55.19	55.19	1.79%	1,296
Nov 26, 2025	55.86	55.86	53.70	54.22	54.22	2.11%	1,965
Nov 25, 2025	53.37	56.53	52.50	53.10	53.10	-4.41%	2,936
Nov 24, 2025	55.10	55.70	55.10	55.55	55.55	-0.54%	673
Nov 21, 2025	54.80	55.99	54.30	55.85	55.85	1.82%	940
Nov 20, 2025	56.35	57.00	54.51	54.85	54.85	-2.68%	2,980
Nov 19, 2025	55.90	57.90	55.90	56.36	56.36	0.80%	1,620
Nov 18, 2025	55.21	56.89	55.21	55.91	55.91	1.27%	3,293
Nov 17, 2025	55.97	56.79	55.17	55.21	55.21	1.21%	2,080
Nov 14, 2025	54.00	54.55	54.00	54.55	54.55	0.81%	389
Nov 13, 2025	54.30	56.50	54.00	54.11	54.11	-0.15%	2,877