BOM:530253 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 19, 2026	35.83	35.83	35.83	35.83	35.83	-4.99%	50
Jan 12, 2026	37.71	37.71	37.71	37.71	37.71	-4.99%	5,582
Jan 7, 2026	40.08	40.50	38.10	39.69	39.69	-0.97%	91,469
Jan 6, 2026	40.20	40.80	39.00	40.08	40.08	2.35%	92,717
Jan 5, 2026	35.90	39.39	35.90	39.16	39.16	4.37%	340,442
Jan 2, 2026	39.33	39.33	36.92	37.52	37.52	-2.70%	69,289
Jan 1, 2026	38.97	38.97	37.26	38.56	38.56	-0.82%	108,798
Dec 31, 2025	39.30	40.15	36.53	38.88	38.88	1.12%	430,834
Dec 30, 2025	39.97	39.97	36.52	38.45	38.45	0.05%	266,995
Dec 29, 2025	40.92	40.92	38.13	38.43	38.43	-4.24%	182,128
Dec 26, 2025	40.20	41.64	38.50	40.13	40.13	-0.67%	135,840
Dec 24, 2025	41.45	41.45	39.60	40.40	40.40	-3.07%	120,978
Dec 23, 2025	41.30	41.97	39.55	41.68	41.68	0.92%	149,474
Dec 22, 2025	41.11	42.77	41.11	41.30	41.30	-3.93%	128,819
Dec 19, 2025	40.28	43.23	39.13	42.99	42.99	4.40%	322,718
Dec 18, 2025	43.55	43.55	41.10	41.18	41.18	-4.81%	42,884
Dec 17, 2025	42.52	45.69	42.52	43.26	43.26	-2.63%	150,378
Dec 16, 2025	45.50	46.00	42.54	44.43	44.43	-0.76%	142,054
Dec 15, 2025	42.15	45.00	41.26	44.77	44.77	4.09%	91,573
Dec 12, 2025	41.40	43.01	40.96	43.01	43.01	4.98%	347,867
Dec 11, 2025	39.39	41.02	39.05	40.97	40.97	4.86%	418,901
Dec 10, 2025	39.99	39.99	38.00	39.07	39.07	0.18%	9,067
Dec 9, 2025	39.99	39.99	38.50	39.00	39.00	-1.49%	279,485
Dec 8, 2025	40.00	40.00	38.30	39.59	39.59	-0.35%	93,679
Dec 5, 2025	41.98	41.98	39.50	39.73	39.73	-2.84%	11,283
Dec 4, 2025	40.25	41.00	38.50	40.89	40.89	1.51%	46,048
Dec 3, 2025	40.49	41.69	39.60	40.28	40.28	-0.52%	106,626
Dec 2, 2025	38.69	42.15	38.69	40.49	40.49	0.05%	101,447
Dec 1, 2025	40.05	41.95	38.55	40.47	40.47	0.80%	40,218
Nov 28, 2025	40.50	40.50	39.11	40.15	40.15	-0.86%	10,717
Nov 27, 2025	40.10	41.50	39.90	40.50	40.50	-1.03%	63,873
Nov 26, 2025	41.99	41.99	40.10	40.92	40.92	0.27%	38,260
Nov 25, 2025	42.00	42.00	39.65	40.81	40.81	-1.90%	209,942
Nov 24, 2025	42.94	42.94	40.63	41.60	41.60	-2.71%	76,545
Nov 21, 2025	39.06	42.82	38.76	42.76	42.76	4.83%	246,606
Nov 20, 2025	38.74	41.25	38.00	40.79	40.79	3.19%	223,893
Nov 19, 2025	41.00	41.89	37.93	39.53	39.53	-0.98%	191,626
Nov 18, 2025	38.60	39.93	38.10	39.92	39.92	4.97%	134,640
Nov 17, 2025	35.95	39.48	35.78	38.03	38.03	1.14%	253,156
Nov 14, 2025	40.50	40.50	37.53	37.60	37.60	-4.81%	277,278
Nov 13, 2025	41.01	42.25	38.96	39.50	39.50	-3.68%	75,196
Nov 12, 2025	42.00	42.97	39.59	41.01	41.01	-1.58%	271,415
Nov 11, 2025	42.00	42.99	39.92	41.67	41.67	-0.83%	261,182
Nov 10, 2025	42.80	42.80	41.95	42.02	42.02	0.05%	105,845
Nov 7, 2025	40.56	43.75	40.56	42.00	42.00	-1.59%	126,712
Nov 6, 2025	43.15	43.40	41.05	42.68	42.68	0.90%	38,648
Nov 4, 2025	43.70	43.70	41.50	42.30	42.30	-0.21%	114,744
Nov 3, 2025	42.00	44.93	41.90	42.39	42.39	-1.17%	85,100
Oct 31, 2025	43.92	43.92	41.79	42.89	42.89	-0.39%	25,811
Oct 30, 2025	44.00	45.00	42.00	43.06	43.06	-0.35%	53,569