BOM:530695 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 20, 2026	28.01	28.01	27.86	27.86	27.86	-0.50%	74
Jan 19, 2026	29.63	29.63	26.90	28.00	28.00	-5.50%	1,100
Jan 16, 2026	29.00	29.66	29.00	29.63	29.63	-0.20%	1,101
Jan 14, 2026	29.85	29.85	28.84	29.69	29.69	2.03%	11
Jan 13, 2026	28.00	29.89	28.00	29.10	29.10	3.93%	64
Jan 12, 2026	29.94	29.94	27.02	28.00	28.00	1.71%	50
Jan 9, 2026	29.00	29.00	27.11	27.53	27.53	0.25%	246
Jan 8, 2026	27.10	28.29	27.10	27.46	27.46	-2.90%	710
Jan 7, 2026	29.29	30.99	28.17	28.28	28.28	-2.48%	15,228
Jan 6, 2026	31.89	31.89	29.00	29.00	29.00	8.86%	2,228
Jan 5, 2026	26.96	26.96	26.61	26.64	26.64	1.14%	315
Jan 2, 2026	27.23	27.23	26.33	26.34	26.34	-5.93%	366
Jan 1, 2026	27.01	28.00	27.01	28.00	28.00	0.72%	233
Dec 31, 2025	27.10	27.85	27.10	27.80	27.80	2.89%	358
Dec 30, 2025	27.01	27.02	27.01	27.02	27.02	0.07%	71
Dec 29, 2025	26.30	27.70	26.30	27.00	27.00	-4.26%	48
Dec 26, 2025	31.63	31.63	26.20	28.20	28.20	0.75%	77
Dec 24, 2025	26.98	28.10	26.98	27.99	27.99	2.68%	2,057
Dec 23, 2025	26.89	28.50	26.89	27.26	27.26	0.33%	589
Dec 22, 2025	30.00	30.00	27.17	27.17	27.17	0.63%	484
Dec 19, 2025	27.05	27.55	26.85	27.00	27.00	-0.18%	1,164
Dec 18, 2025	27.61	27.61	27.01	27.05	27.05	-3.70%	1,217
Dec 17, 2025	28.09	28.09	28.09	28.09	28.09	1.70%	310
Dec 16, 2025	28.00	28.00	27.62	27.62	27.62	-0.11%	65
Dec 15, 2025	27.40	27.65	27.40	27.65	27.65	3.75%	618
Dec 11, 2025	26.40	28.07	26.40	26.65	26.65	0.95%	1,021
Dec 10, 2025	27.78	27.78	26.17	26.40	26.40	-4.97%	292
Dec 9, 2025	26.31	27.84	26.10	27.78	27.78	5.59%	1,059
Dec 8, 2025	26.90	27.19	26.12	26.31	26.31	-3.84%	617
Dec 5, 2025	27.73	27.73	26.65	27.36	27.36	-1.37%	52
Dec 4, 2025	27.40	27.87	27.10	27.74	27.74	-0.89%	37
Dec 3, 2025	27.00	28.90	26.11	27.99	27.99	1.89%	1,632
Dec 2, 2025	25.71	32.90	25.71	27.47	27.47	-0.83%	790
Dec 1, 2025	28.10	28.10	27.10	27.70	27.70	3.36%	25
Nov 28, 2025	30.64	30.64	26.61	26.80	26.80	-3.67%	997
Nov 27, 2025	27.50	30.78	26.52	27.82	27.82	-5.25%	1,060
Nov 26, 2025	28.98	30.00	28.17	29.36	29.36	9.84%	9,177
Nov 25, 2025	28.01	29.00	26.30	26.73	26.73	-5.75%	269
Nov 24, 2025	29.98	29.98	26.06	28.36	28.36	5.00%	763
Nov 21, 2025	27.00	27.01	26.87	27.01	27.01	-0.74%	91
Nov 20, 2025	27.20	28.40	26.91	27.21	27.21	-6.11%	180
Nov 19, 2025	27.00	29.24	26.60	28.98	28.98	7.37%	859
Nov 18, 2025	28.39	28.39	26.25	26.99	26.99	-4.93%	1,880
Nov 17, 2025	27.00	28.74	26.28	28.39	28.39	7.09%	1,955
Nov 14, 2025	27.51	27.51	26.01	26.51	26.51	-3.67%	3,658
Nov 13, 2025	27.85	28.89	27.25	27.52	27.52	1.85%	223
Nov 12, 2025	27.47	27.47	27.00	27.02	27.02	-1.17%	2,682
Nov 11, 2025	27.10	28.60	26.02	27.34	27.34	-4.41%	12,820
Nov 10, 2025	28.62	29.93	28.60	28.60	28.60	-4.92%	2,986
Nov 7, 2025	30.79	30.79	28.64	30.08	30.08	5.77%	1,559