BOM:531539 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 21, 2026	37.95	37.95	33.30	34.25	34.25	-7.41%	93
Jan 20, 2026	37.45	37.45	36.98	36.99	36.99	7.50%	301
Jan 19, 2026	34.50	37.22	34.31	34.41	34.41	-9.42%	598
Jan 16, 2026	38.50	38.50	33.95	37.99	37.99	2.01%	1,302
Jan 14, 2026	37.24	37.24	37.24	37.24	37.24	-2.00%	100
Jan 13, 2026	35.01	38.00	35.01	38.00	38.00	-	839
Jan 12, 2026	38.40	38.40	38.00	38.00	38.00	-1.04%	52
Jan 9, 2026	38.50	38.50	37.00	38.40	38.40	4.75%	2,539
Jan 8, 2026	36.50	38.50	35.51	36.66	36.66	-2.21%	73
Jan 7, 2026	35.00	40.00	35.00	37.49	37.49	-0.64%	1,404
Jan 6, 2026	36.95	37.80	36.95	37.73	37.73	1.95%	3,618
Jan 5, 2026	38.50	38.50	36.00	37.01	37.01	1.73%	8,077
Jan 2, 2026	36.00	37.87	36.00	36.38	36.38	-5.51%	4,354
Jan 1, 2026	39.99	39.99	35.27	38.50	38.50	-0.57%	1,257
Dec 31, 2025	39.80	39.80	38.70	38.72	38.72	1.36%	32
Dec 29, 2025	38.90	38.90	37.50	38.20	38.20	2.22%	59
Dec 26, 2025	35.02	39.80	35.02	37.37	37.37	-0.35%	1,285
Dec 24, 2025	38.85	38.85	37.50	37.50	37.50	4.78%	13
Dec 23, 2025	40.23	40.23	35.35	35.79	35.79	-5.69%	874
Dec 22, 2025	40.50	40.50	35.22	37.95	37.95	2.32%	409
Dec 19, 2025	38.00	41.07	35.00	37.09	37.09	-0.70%	614
Dec 18, 2025	38.00	38.00	37.35	37.35	37.35	2.78%	27
Dec 17, 2025	39.50	39.50	36.00	36.34	36.34	0.94%	225
Dec 16, 2025	35.25	36.00	33.76	36.00	36.00	-2.17%	5,143
Dec 11, 2025	35.18	36.80	34.23	36.80	36.80	7.19%	220
Dec 10, 2025	33.60	37.99	33.60	34.33	34.33	-4.64%	64
Dec 8, 2025	37.00	37.00	36.00	36.00	36.00	-3.97%	151
Dec 4, 2025	36.00	37.89	36.00	37.49	37.49	-1.34%	66
Dec 3, 2025	35.00	38.00	35.00	38.00	38.00	-	22
Dec 2, 2025	38.00	38.00	38.00	38.00	38.00	-0.21%	1
Nov 28, 2025	38.31	38.31	38.00	38.08	38.08	1.87%	306
Nov 27, 2025	37.89	37.89	36.55	37.38	37.38	10.66%	1,194
Nov 26, 2025	33.84	37.99	33.21	33.78	33.78	0.30%	1,111
Nov 25, 2025	33.66	34.64	33.66	33.68	33.68	-3.74%	551
Nov 24, 2025	35.00	35.03	34.00	34.99	34.99	-0.48%	767
Nov 21, 2025	36.00	39.40	35.00	35.16	35.16	-4.97%	571
Nov 19, 2025	34.32	38.00	34.32	37.00	37.00	5.65%	620
Nov 18, 2025	36.00	36.00	34.51	35.02	35.02	-6.31%	1,289
Nov 14, 2025	37.38	37.38	35.00	37.38	37.38	-0.48%	367
Nov 13, 2025	34.50	37.99	34.50	37.56	37.56	-0.48%	1,088
Nov 12, 2025	38.00	38.00	37.60	37.74	37.74	0.48%	8
Nov 11, 2025	34.77	38.00	34.01	37.56	37.56	8.55%	246
Nov 10, 2025	40.99	40.99	34.10	34.60	34.60	-10.08%	317
Nov 7, 2025	34.31	38.50	34.31	38.48	38.48	12.15%	46
Nov 6, 2025	35.00	37.25	33.20	34.31	34.31	-8.21%	352
Nov 4, 2025	35.13	37.90	35.13	37.38	37.38	-1.37%	431
Nov 3, 2025	38.00	38.99	36.50	37.90	37.90	-5.23%	920
Oct 31, 2025	43.95	43.95	35.10	39.99	39.99	8.52%	887
Oct 30, 2025	36.71	36.85	36.71	36.85	36.85	-0.11%	52
Oct 29, 2025	34.80	37.00	34.25	36.89	36.89	3.48%	799