BOM:530433 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 22, 2026	35.40	35.40	28.35	31.47	31.47	-2.30%	4,488
Jan 21, 2026	33.56	33.56	32.15	32.21	32.21	-3.56%	1,446
Jan 20, 2026	35.67	35.67	33.35	33.40	33.40	-3.16%	1,528
Jan 19, 2026	34.20	35.69	33.20	34.49	34.49	0.85%	4,342
Jan 16, 2026	34.10	35.95	34.00	34.20	34.20	-2.09%	2,896
Jan 14, 2026	35.28	36.68	34.40	34.93	34.93	-0.99%	1,670
Jan 13, 2026	34.25	37.60	34.25	35.28	35.28	-4.47%	753
Jan 12, 2026	34.20	36.98	34.20	36.93	36.93	1.74%	1,964
Jan 9, 2026	36.65	36.65	35.20	36.30	36.30	-0.90%	48
Jan 8, 2026	35.21	37.74	35.21	36.63	36.63	-1.05%	435
Jan 7, 2026	39.99	39.99	36.07	37.02	37.02	-2.48%	2,074
Jan 6, 2026	38.00	38.00	36.70	37.96	37.96	-0.11%	676
Jan 5, 2026	39.97	39.97	37.01	38.00	38.00	0.26%	3,605
Jan 2, 2026	38.85	38.85	35.44	37.90	37.90	4.52%	8,897
Jan 1, 2026	34.57	37.00	34.57	36.26	36.26	-3.20%	4,799
Dec 31, 2025	36.79	37.50	35.99	37.46	37.46	1.82%	2,563
Dec 30, 2025	35.00	37.50	35.00	36.79	36.79	4.49%	2,757
Dec 29, 2025	35.39	37.90	34.35	35.21	35.21	-0.51%	3,390
Dec 26, 2025	36.50	36.96	35.30	35.39	35.39	-1.86%	5,715
Dec 24, 2025	39.98	39.98	36.00	36.06	36.06	-4.88%	3,414
Dec 23, 2025	35.60	39.96	34.50	37.91	37.91	3.38%	6,721
Dec 22, 2025	36.99	36.99	35.00	36.67	36.67	3.15%	5,003
Dec 19, 2025	34.86	37.20	34.86	35.55	35.55	1.48%	3,331
Dec 18, 2025	36.29	36.29	34.10	35.03	35.03	0.11%	3,274
Dec 17, 2025	37.19	37.19	34.30	34.99	34.99	-5.92%	4,863
Dec 16, 2025	37.68	37.68	37.18	37.19	37.19	0.51%	2,812
Dec 15, 2025	37.28	37.28	35.00	37.00	37.00	0.22%	2,221
Dec 12, 2025	35.82	36.92	34.64	36.92	36.92	5.16%	219
Dec 11, 2025	35.90	36.95	34.83	35.11	35.11	-2.28%	467
Dec 10, 2025	36.05	37.30	35.90	35.93	35.93	2.34%	980
Dec 9, 2025	35.70	35.85	34.36	35.11	35.11	-2.50%	4,439
Dec 8, 2025	39.10	39.10	35.65	36.01	36.01	-3.87%	6,610
Dec 5, 2025	37.50	39.29	37.25	37.46	37.46	-2.57%	2,997
Dec 4, 2025	39.79	40.97	38.25	38.45	38.45	-3.42%	2,249
Dec 3, 2025	37.25	39.99	37.25	39.81	39.81	1.43%	1,664
Dec 2, 2025	39.00	39.50	37.65	39.25	39.25	0.64%	6,843
Dec 1, 2025	39.34	40.86	38.70	39.00	39.00	-0.86%	6,307
Nov 28, 2025	38.51	42.00	38.51	39.34	39.34	-4.86%	8,949
Nov 27, 2025	40.80	41.49	40.62	41.35	41.35	3.38%	3,758
Nov 26, 2025	38.78	40.00	38.00	40.00	40.00	3.44%	3,883
Nov 25, 2025	40.28	40.35	38.12	38.67	38.67	-0.80%	3,071
Nov 24, 2025	39.28	39.96	38.11	38.98	38.98	-0.76%	9,865
Nov 21, 2025	40.00	40.75	39.25	39.28	39.28	-1.80%	3,223
Nov 20, 2025	39.63	40.66	39.00	40.00	40.00	0.98%	3,567
Nov 19, 2025	39.50	41.28	39.41	39.61	39.61	-2.03%	813
Nov 18, 2025	41.00	41.90	39.40	40.43	40.43	-3.42%	16,903
Nov 17, 2025	44.05	44.05	39.00	41.86	41.86	-8.50%	36,211
Nov 14, 2025	44.20	46.00	43.86	45.75	45.75	4.31%	6,175
Nov 13, 2025	46.20	46.20	43.26	43.86	43.86	-4.61%	5,614
Nov 12, 2025	45.95	46.20	45.06	45.98	45.98	0.57%	3,732