BOM:530677 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Dec 1, 2025	81.42	83.08	81.13	82.38	82.38	1.18%	1,935
Nov 28, 2025	81.88	83.02	81.30	81.42	81.42	-2.00%	900
Nov 27, 2025	82.10	84.21	82.02	83.08	83.08	1.29%	3,771
Nov 26, 2025	81.93	83.18	81.65	82.02	82.02	0.13%	738
Nov 25, 2025	81.69	82.05	81.00	81.91	81.91	0.28%	1,305
Nov 24, 2025	83.24	83.88	80.89	81.68	81.68	-3.08%	2,271
Nov 21, 2025	82.74	85.16	80.00	84.28	84.28	0.33%	7,971
Nov 20, 2025	92.00	92.00	83.23	84.00	84.00	-0.90%	1,028
Nov 19, 2025	84.59	84.95	82.10	84.76	84.76	1.27%	749
Nov 18, 2025	84.50	84.91	83.20	83.70	83.70	-0.97%	566
Nov 17, 2025	85.11	85.42	83.50	84.52	84.52	-0.77%	1,866
Nov 14, 2025	87.81	87.81	84.18	85.18	85.18	-2.02%	2,803
Nov 13, 2025	89.99	90.59	86.52	86.94	86.94	-2.47%	6,567
Nov 12, 2025	94.95	94.95	88.90	89.14	89.14	0.72%	9,970
Nov 11, 2025	85.15	90.24	85.15	88.50	88.50	2.37%	3,456
Nov 10, 2025	78.00	89.09	78.00	86.45	86.45	-0.86%	2,020