BOM:531862 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 12, 2026	24.65	25.14	23.88	25.09	25.09	2.32%	31,187
Feb 11, 2026	24.69	24.69	24.03	24.52	24.52	1.57%	6,279
Feb 10, 2026	24.18	24.75	24.10	24.14	24.14	-0.17%	22,951
Feb 9, 2026	24.65	24.65	23.64	24.18	24.18	1.30%	19,822
Feb 6, 2026	24.45	24.64	23.50	23.87	23.87	-0.42%	29,700
Feb 5, 2026	25.37	25.37	23.84	23.97	23.97	-2.28%	71,042
Feb 4, 2026	24.68	25.00	23.40	24.53	24.53	1.83%	32,667
Feb 3, 2026	24.70	24.70	23.13	24.09	24.09	1.69%	6,856
Feb 2, 2026	23.46	24.00	23.26	23.69	23.69	1.89%	6,402
Feb 1, 2026	24.87	24.87	22.95	23.25	23.25	-4.52%	26,929
Jan 30, 2026	24.00	24.86	23.60	24.35	24.35	0.50%	29,036
Jan 29, 2026	24.26	25.00	23.60	24.23	24.23	0.04%	27,608
Jan 28, 2026	25.85	25.85	23.45	24.22	24.22	-0.33%	26,826
Jan 27, 2026	23.95	24.96	23.95	24.30	24.30	-0.37%	18,695
Jan 23, 2026	25.69	26.00	24.13	24.39	24.39	-4.99%	34,869
Jan 22, 2026	26.69	26.69	25.13	25.67	25.67	-	7,053
Jan 21, 2026	25.03	25.99	24.73	25.67	25.67	0.51%	12,529
Jan 20, 2026	26.78	26.78	25.34	25.54	25.54	-1.12%	60,145
Jan 19, 2026	26.50	27.00	25.21	25.83	25.83	-1.34%	16,381
Jan 16, 2026	26.04	26.98	24.78	26.18	26.18	0.54%	17,426
Jan 14, 2026	26.78	27.88	24.75	26.04	26.04	-2.73%	42,140
Jan 13, 2026	27.65	28.78	26.50	26.77	26.77	-3.67%	29,010
Jan 12, 2026	29.18	29.18	27.26	27.79	27.79	-0.68%	13,011
Jan 9, 2026	29.38	29.38	27.02	27.98	27.98	-1.48%	13,322
Jan 8, 2026	29.65	29.97	28.33	28.40	28.40	-0.87%	13,753
Jan 7, 2026	29.77	29.97	28.05	28.65	28.65	-3.05%	15,893
Jan 6, 2026	29.68	29.99	29.50	29.55	29.55	-0.44%	5,296
Jan 5, 2026	29.85	31.30	29.50	29.68	29.68	-0.77%	25,789
Jan 2, 2026	30.88	30.88	29.31	29.91	29.91	0.64%	36,948
Jan 1, 2026	29.74	30.95	28.42	29.72	29.72	1.96%	74,919
Dec 31, 2025	29.07	29.74	28.50	29.15	29.15	1.25%	34,836
Dec 30, 2025	31.75	31.75	26.50	28.79	28.79	-6.19%	163,363
Dec 29, 2025	31.80	32.42	30.65	30.69	30.69	-3.43%	32,302
Dec 26, 2025	30.52	32.05	30.52	31.78	31.78	1.79%	33,837
Dec 24, 2025	31.00	32.50	31.00	31.22	31.22	1.07%	25,953
Dec 23, 2025	30.60	31.50	30.58	30.89	30.89	-0.68%	20,999
Dec 22, 2025	31.80	31.80	30.95	31.10	31.10	0.52%	34,062
Dec 19, 2025	31.87	31.87	30.52	30.94	30.94	0.98%	7,273
Dec 18, 2025	30.94	31.35	30.16	30.64	30.64	0.69%	13,835
Dec 17, 2025	30.55	30.94	30.35	30.43	30.43	-0.39%	12,025
Dec 16, 2025	30.85	31.42	30.50	30.55	30.55	-0.65%	9,290
Dec 15, 2025	31.48	31.48	30.17	30.75	30.75	-0.61%	15,150
Dec 12, 2025	30.79	30.99	30.20	30.94	30.94	3.31%	16,463
Dec 11, 2025	32.75	32.75	29.00	29.95	29.95	-7.70%	125,939
Dec 10, 2025	30.65	32.95	30.60	32.45	32.45	6.67%	20,651
Dec 9, 2025	31.33	31.33	29.90	30.42	30.42	-3.58%	41,407
Dec 8, 2025	32.70	32.80	30.90	31.55	31.55	-4.10%	11,363
Dec 5, 2025	31.54	33.30	31.15	32.90	32.90	4.31%	17,146
Dec 4, 2025	31.21	32.50	31.21	31.54	31.54	-0.82%	19,638
Dec 3, 2025	31.79	32.56	31.50	31.80	31.80	-0.47%	17,833