BOM:526640 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 22, 2026	37.99	37.99	33.65	36.87	36.87	7.96%	1,128
Jan 21, 2026	34.95	38.90	34.01	34.15	34.15	-1.87%	1,943
Jan 20, 2026	34.00	36.45	34.00	34.80	34.80	-0.74%	239
Jan 19, 2026	37.64	37.64	34.90	35.06	35.06	-6.88%	5,689
Jan 16, 2026	34.15	37.99	34.15	37.65	37.65	3.15%	911
Jan 14, 2026	36.50	37.90	35.65	36.50	36.50	-	1,965
Jan 13, 2026	35.56	37.68	35.56	36.50	36.50	-1.72%	806
Jan 12, 2026	35.90	37.47	35.25	37.14	37.14	3.20%	2,366
Jan 9, 2026	36.25	38.30	35.10	35.99	35.99	-1.45%	6,178
Jan 8, 2026	38.00	39.96	36.25	36.52	36.52	-3.89%	649
Jan 7, 2026	38.00	38.20	38.00	38.00	38.00	2.01%	794
Jan 6, 2026	37.25	39.49	37.25	37.25	37.25	-	538
Jan 5, 2026	36.60	39.98	36.36	37.25	37.25	-1.84%	1,103
Jan 2, 2026	37.95	38.50	37.52	37.95	37.95	-	1,396
Jan 1, 2026	37.25	37.95	37.25	37.95	37.95	-	2,426
Dec 31, 2025	37.00	38.00	37.00	37.95	37.95	-0.78%	3,404
Dec 30, 2025	36.26	39.98	36.26	38.25	38.25	0.66%	2,620
Dec 29, 2025	37.86	40.97	36.72	38.00	38.00	-0.13%	5,753
Dec 26, 2025	40.48	40.48	38.05	38.05	38.05	-0.57%	465
Dec 24, 2025	39.98	39.98	38.00	38.27	38.27	-2.42%	1,966
Dec 23, 2025	38.51	40.24	38.32	39.22	39.22	1.84%	536
Dec 22, 2025	43.00	43.00	38.05	38.51	38.51	0.65%	7,825
Dec 19, 2025	38.00	40.00	38.00	38.26	38.26	-2.05%	2,439
Dec 18, 2025	43.79	43.79	37.50	39.06	39.06	1.45%	283
Dec 17, 2025	42.50	42.50	37.52	38.50	38.50	3.69%	1,661
Dec 16, 2025	37.50	39.89	36.74	37.13	37.13	-0.67%	301
Dec 15, 2025	37.72	39.39	37.02	37.38	37.38	-0.88%	1,998
Dec 12, 2025	39.30	40.00	37.15	37.71	37.71	-4.51%	1,093
Dec 11, 2025	38.99	39.58	38.80	39.49	39.49	6.44%	443
Dec 10, 2025	39.85	39.99	37.01	37.10	37.10	-2.37%	730
Dec 9, 2025	39.35	39.35	37.00	38.00	38.00	-0.55%	1,360
Dec 8, 2025	39.05	39.05	38.20	38.21	38.21	-0.10%	1,772
Dec 5, 2025	39.32	40.38	38.20	38.25	38.25	-2.22%	1,889
Dec 4, 2025	39.69	40.40	39.00	39.12	39.12	-1.41%	2,662
Dec 3, 2025	38.99	40.94	38.13	39.68	39.68	-0.53%	952
Dec 2, 2025	43.63	43.63	39.06	39.89	39.89	-3.53%	5,801
Dec 1, 2025	42.49	42.50	40.05	41.35	41.35	3.12%	7,321
Nov 28, 2025	41.00	41.00	38.06	40.10	40.10	-0.27%	2,485
Nov 27, 2025	36.62	44.00	36.62	40.21	40.21	6.77%	15,183
Nov 26, 2025	36.60	39.70	36.60	37.66	37.66	-1.10%	9,759
Nov 25, 2025	39.98	39.98	38.06	38.08	38.08	-2.36%	1,245
Nov 24, 2025	37.77	40.36	37.77	39.00	39.00	1.27%	4,212
Nov 21, 2025	37.82	40.05	37.82	38.51	38.51	-0.93%	1,599
Nov 20, 2025	40.90	40.90	38.70	38.87	38.87	-2.83%	4,280
Nov 19, 2025	39.88	40.75	39.70	40.00	40.00	0.30%	2,094
Nov 18, 2025	40.06	40.95	38.54	39.88	39.88	1.97%	7,143
Nov 17, 2025	41.00	41.00	38.95	39.11	39.11	-6.30%	9,190
Nov 14, 2025	42.00	42.00	40.72	41.74	41.74	0.31%	1,622
Nov 13, 2025	42.85	42.90	40.56	41.61	41.61	1.36%	1,024
Nov 12, 2025	41.42	41.50	41.05	41.05	41.05	-0.89%	354