BOM:530677 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 13, 2026	60.82	60.82	55.10	56.67	56.67	-6.82%	1,485
Feb 12, 2026	61.24	62.18	59.16	60.82	60.82	-1.68%	1,239
Feb 11, 2026	62.95	63.32	60.64	61.86	61.86	-1.73%	2,066
Feb 10, 2026	61.61	64.80	61.10	62.95	62.95	2.32%	20,848
Feb 9, 2026	60.50	61.52	60.10	61.52	61.52	4.22%	2,907
Feb 6, 2026	62.22	62.22	58.80	59.03	59.03	-7.04%	1,528
Feb 5, 2026	65.84	66.26	63.50	63.50	63.50	-3.55%	4,041
Feb 4, 2026	65.99	69.99	64.03	65.84	65.84	2.88%	4,721
Feb 3, 2026	58.63	66.18	58.63	64.00	64.00	9.16%	24,674
Feb 2, 2026	60.23	60.23	56.07	58.63	58.63	-2.66%	887
Feb 1, 2026	58.45	60.90	57.50	60.23	60.23	3.61%	1,839
Jan 30, 2026	59.15	59.15	57.40	58.13	58.13	-1.87%	465
Jan 29, 2026	57.00	59.40	56.65	59.24	59.24	3.93%	2,193
Jan 28, 2026	56.70	59.95	56.00	57.00	57.00	0.55%	6,208
Jan 27, 2026	59.50	59.50	56.65	56.69	56.69	-0.07%	1,892
Jan 23, 2026	59.89	60.23	56.65	56.73	56.73	-5.28%	4,493
Jan 22, 2026	61.22	61.50	59.86	59.89	59.89	-2.24%	1,316
Jan 21, 2026	62.00	62.31	60.15	61.26	61.26	-1.64%	3,042
Jan 20, 2026	62.23	62.65	59.97	62.28	62.28	-0.38%	11,978
Jan 19, 2026	71.50	71.50	61.01	62.52	62.52	-10.62%	16,686
Jan 16, 2026	68.35	70.80	68.15	69.95	69.95	1.83%	39,049
Jan 14, 2026	62.60	70.49	62.36	68.69	68.69	9.01%	81,314
Jan 13, 2026	63.20	63.20	63.00	63.01	63.01	1.33%	158
Jan 12, 2026	63.25	63.63	61.94	62.18	62.18	-2.08%	4,011
Jan 9, 2026	65.00	65.70	62.32	63.50	63.50	-2.40%	6,019
Jan 8, 2026	69.40	70.00	64.75	65.06	65.06	-6.25%	7,580
Jan 7, 2026	70.65	71.49	68.01	69.40	69.40	-1.17%	4,894
Jan 6, 2026	72.75	72.99	70.20	70.22	70.22	-3.28%	3,978
Jan 5, 2026	72.91	76.00	72.15	72.60	72.60	0.89%	10,157
Jan 2, 2026	72.60	72.66	71.00	71.96	71.96	-2.45%	2,181
Jan 1, 2026	73.11	75.01	71.92	73.77	73.77	-1.32%	1,232
Dec 31, 2025	72.25	75.50	72.00	74.76	74.76	3.59%	2,906
Dec 30, 2025	74.00	75.61	71.81	72.17	72.17	-2.47%	951
Dec 29, 2025	73.08	74.90	71.66	74.00	74.00	-0.90%	2,307
Dec 26, 2025	77.80	78.00	73.73	74.67	74.67	-3.96%	2,768
Dec 24, 2025	78.38	78.38	77.11	77.75	77.75	-0.80%	1,752
Dec 23, 2025	78.52	78.75	78.00	78.38	78.38	-0.18%	4,479
Dec 22, 2025	80.85	80.85	78.07	78.52	78.52	-2.88%	950
Dec 19, 2025	78.32	80.90	76.01	80.85	80.85	3.52%	15,593
Dec 18, 2025	82.00	82.00	78.10	78.10	78.10	-0.51%	843
Dec 17, 2025	78.19	78.74	76.55	78.50	78.50	-0.08%	527
Dec 16, 2025	80.50	80.90	78.50	78.56	78.56	-2.31%	1,682
Dec 15, 2025	81.25	81.25	78.10	80.42	80.42	0.25%	2,077
Dec 12, 2025	81.26	82.50	80.19	80.22	80.22	-1.28%	1,160
Dec 11, 2025	82.15	82.15	79.67	81.26	81.26	-1.07%	849
Dec 10, 2025	82.50	83.00	79.30	82.14	82.14	1.83%	907
Dec 9, 2025	81.51	82.50	79.51	80.66	80.66	0.25%	800
Dec 8, 2025	82.50	82.50	79.59	80.46	80.46	-0.29%	1,831
Dec 4, 2025	81.40	81.40	79.58	80.69	80.69	-0.11%	381
Dec 3, 2025	83.10	83.10	78.50	80.78	80.78	-1.94%	5,883