BOM:526829 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 23, 2026	32.69	32.69	31.57	31.85	31.85	-2.30%	10,437
Jan 22, 2026	32.01	32.70	31.94	32.60	32.60	2.10%	15,769
Jan 21, 2026	32.26	32.67	31.00	31.93	31.93	-2.03%	76,101
Jan 20, 2026	33.13	33.30	32.20	32.59	32.59	-2.66%	33,290
Jan 19, 2026	33.51	33.93	33.32	33.48	33.48	-1.76%	13,445
Jan 16, 2026	33.80	34.43	33.66	34.08	34.08	0.41%	28,303
Jan 14, 2026	33.80	34.36	33.61	33.94	33.94	-0.06%	16,095
Jan 13, 2026	34.52	34.70	33.68	33.96	33.96	-1.16%	18,270
Jan 12, 2026	34.30	34.67	33.41	34.36	34.36	0.44%	31,352
Jan 9, 2026	35.30	35.30	34.10	34.21	34.21	-2.84%	13,629
Jan 8, 2026	36.30	36.30	35.11	35.21	35.21	-3.00%	23,065
Jan 7, 2026	36.10	36.95	36.09	36.30	36.30	0.47%	27,079
Jan 6, 2026	36.70	36.90	35.72	36.13	36.13	-1.39%	43,314
Jan 5, 2026	37.36	37.51	36.50	36.64	36.64	-1.69%	20,572
Jan 2, 2026	35.78	37.44	35.60	37.27	37.27	4.16%	32,505
Jan 1, 2026	36.57	36.58	35.71	35.78	35.78	-2.24%	18,025
Dec 31, 2025	35.90	37.09	35.85	36.60	36.60	1.95%	20,602
Dec 30, 2025	36.99	36.99	35.50	35.90	35.90	-1.89%	26,161
Dec 29, 2025	37.10	38.90	36.25	36.59	36.59	-1.27%	65,971
Dec 26, 2025	36.09	37.50	36.09	37.06	37.06	2.77%	30,227
Dec 24, 2025	36.49	37.15	35.90	36.06	36.06	-1.18%	48,693
Dec 23, 2025	36.02	36.51	35.80	36.49	36.49	1.30%	27,181
Dec 22, 2025	34.41	37.20	34.41	36.02	36.02	4.83%	66,849
Dec 19, 2025	33.31	34.60	33.31	34.36	34.36	2.41%	28,949
Dec 18, 2025	34.39	34.39	33.02	33.55	33.55	-2.50%	51,520
Dec 17, 2025	35.88	35.88	34.20	34.41	34.41	-2.13%	30,245
Dec 16, 2025	34.40	35.22	34.05	35.16	35.16	2.09%	42,963
Dec 15, 2025	34.00	34.58	33.70	34.44	34.44	1.23%	32,242
Dec 12, 2025	33.50	34.44	33.19	34.02	34.02	1.70%	54,915
Dec 11, 2025	33.08	33.61	32.60	33.45	33.45	0.97%	53,465
Dec 10, 2025	33.22	34.65	33.01	33.13	33.13	-0.66%	53,275
Dec 9, 2025	34.72	34.72	32.61	33.35	33.35	-3.95%	75,728
Dec 8, 2025	36.00	36.03	34.30	34.72	34.72	-3.64%	70,455
Dec 5, 2025	36.57	36.57	35.90	36.03	36.03	-1.64%	59,284
Dec 4, 2025	37.22	37.27	36.50	36.63	36.63	-1.13%	25,575
Dec 3, 2025	38.04	38.52	36.81	37.05	37.05	-2.60%	25,581
Dec 2, 2025	38.04	38.33	37.68	38.04	38.04	-	19,198
Dec 1, 2025	38.17	39.21	38.01	38.04	38.04	-0.34%	24,869
Nov 28, 2025	38.37	38.50	37.70	38.17	38.17	-0.52%	25,018
Nov 27, 2025	39.00	39.33	38.20	38.37	38.37	-1.54%	26,001
Nov 26, 2025	38.38	39.16	38.26	38.97	38.97	1.38%	37,500
Nov 25, 2025	38.62	38.84	38.20	38.44	38.44	-0.47%	14,812
Nov 24, 2025	39.70	39.71	38.50	38.62	38.62	-2.62%	44,788
Nov 21, 2025	39.80	40.09	39.50	39.66	39.66	-1.07%	26,886
Nov 20, 2025	40.40	40.63	39.81	40.09	40.09	-1.26%	36,358
Nov 19, 2025	40.65	40.90	40.15	40.60	40.60	-0.71%	14,881
Nov 18, 2025	40.60	41.34	40.38	40.89	40.89	-0.54%	11,487
Nov 17, 2025	41.18	41.24	40.59	41.11	41.11	2.04%	15,121
Nov 14, 2025	40.83	41.49	40.00	40.29	40.29	-1.95%	22,576
Nov 13, 2025	41.23	41.49	40.82	41.09	41.09	-0.12%	27,054