BOM:531556 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 22, 2026	37.60	39.49	36.04	36.77	36.77	1.29%	22,192
Jan 21, 2026	36.06	36.30	35.42	36.30	36.30	-1.44%	350
Jan 20, 2026	37.00	37.73	36.43	36.83	36.83	-0.70%	1,300
Jan 19, 2026	37.03	40.50	36.00	37.09	37.09	-3.03%	47,084
Jan 16, 2026	37.85	38.52	37.21	38.25	38.25	4.62%	49,628
Jan 14, 2026	36.60	38.00	36.56	36.56	36.56	0.11%	64,423
Jan 13, 2026	43.75	43.75	36.52	36.52	36.52	0.03%	77,335
Jan 12, 2026	39.99	39.99	35.80	36.51	36.51	-3.74%	27,110
Jan 9, 2026	38.82	38.82	37.85	37.93	37.93	-2.29%	423
Jan 8, 2026	39.13	39.75	37.51	38.82	38.82	-0.54%	12,540
Jan 7, 2026	39.60	40.75	38.37	39.03	39.03	-1.06%	70,186
Jan 6, 2026	39.80	41.28	39.07	39.45	39.45	-0.08%	39,281
Jan 5, 2026	40.07	40.36	39.11	39.48	39.48	-1.55%	2,630
Jan 2, 2026	40.53	40.83	39.30	40.10	40.10	0.17%	2,115
Jan 1, 2026	39.50	42.15	39.50	40.03	40.03	0.08%	79,158
Dec 31, 2025	40.40	40.50	39.26	40.00	40.00	1.27%	366
Dec 30, 2025	40.99	40.99	39.50	39.50	39.50	-2.95%	567
Dec 29, 2025	40.80	40.80	40.05	40.70	40.70	-1.21%	1,103
Dec 26, 2025	40.41	41.20	40.41	41.20	41.20	0.37%	1,006
Dec 24, 2025	39.90	41.83	38.74	41.05	41.05	3.66%	7,956
Dec 23, 2025	40.06	40.06	39.60	39.60	39.60	2.19%	7
Dec 22, 2025	39.33	39.50	38.75	38.75	38.75	-1.45%	113
Dec 19, 2025	38.05	39.75	38.05	39.32	39.32	3.28%	12,275
Dec 18, 2025	38.70	38.70	38.06	38.07	38.07	-1.27%	166
Dec 17, 2025	38.99	39.32	38.50	38.56	38.56	-3.41%	7,371
Dec 16, 2025	39.40	39.92	39.01	39.92	39.92	0.99%	115
Dec 15, 2025	39.20	40.55	39.20	39.53	39.53	0.53%	268
Dec 12, 2025	39.93	39.94	39.02	39.32	39.32	1.13%	815
Dec 11, 2025	39.54	39.54	38.00	38.88	38.88	-1.67%	2,083
Dec 10, 2025	40.70	40.70	38.61	39.54	39.54	-0.50%	474
Dec 9, 2025	38.31	41.01	38.31	39.74	39.74	0.91%	33,894
Dec 8, 2025	39.18	40.29	38.29	39.38	39.38	0.10%	1,883
Dec 5, 2025	39.71	39.71	39.27	39.34	39.34	0.03%	119
Dec 4, 2025	39.85	40.44	39.32	39.33	39.33	-0.68%	288
Dec 3, 2025	40.43	40.56	38.41	39.60	39.60	-1.66%	8,372
Dec 2, 2025	42.99	46.57	39.72	40.27	40.27	-7.89%	228,134
Dec 1, 2025	42.73	45.00	39.11	43.72	43.72	9.57%	100,954
Nov 28, 2025	39.40	40.20	38.32	39.90	39.90	2.94%	4,387
Nov 27, 2025	38.51	39.60	38.51	38.76	38.76	0.65%	81
Nov 26, 2025	39.90	39.90	38.51	38.51	38.51	1.96%	1,010
Nov 25, 2025	39.20	39.20	37.26	37.77	37.77	-1.72%	6,063
Nov 24, 2025	39.42	39.42	38.00	38.43	38.43	-3.27%	645
Nov 21, 2025	38.37	40.73	38.06	39.73	39.73	2.40%	33,408
Nov 20, 2025	39.22	40.13	37.21	38.80	38.80	-0.87%	8,354
Nov 19, 2025	39.86	40.00	39.07	39.14	39.14	-1.73%	4,184
Nov 18, 2025	39.57	40.13	39.55	39.83	39.83	-0.70%	247
Nov 17, 2025	43.48	43.48	40.00	40.11	40.11	-0.62%	632
Nov 14, 2025	42.69	42.69	39.95	40.36	40.36	-2.65%	2,432
Nov 13, 2025	41.16	42.70	41.00	41.46	41.46	-2.31%	2,584
Nov 12, 2025	41.17	42.44	40.96	42.44	42.44	3.08%	1,000