BOM:531862 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Dec 2, 2025	32.80	32.99	30.60	31.95	31.95	0.22%	32,570
Dec 1, 2025	32.80	32.85	31.00	31.88	31.88	-0.03%	25,597
Nov 28, 2025	30.06	32.00	30.06	31.89	31.89	5.77%	34,712
Nov 27, 2025	30.54	31.35	30.00	30.15	30.15	-0.85%	21,631
Nov 26, 2025	30.85	31.49	30.30	30.41	30.41	0.03%	27,094
Nov 25, 2025	30.70	31.50	30.01	30.40	30.40	-2.84%	21,707
Nov 24, 2025	33.98	33.98	30.00	31.29	31.29	-6.40%	42,261
Nov 21, 2025	33.38	33.75	32.57	33.43	33.43	0.15%	14,995
Nov 20, 2025	33.94	33.94	32.57	33.38	33.38	1.68%	7,485
Nov 19, 2025	33.90	34.29	32.50	32.83	32.83	-2.98%	36,515
Nov 18, 2025	33.89	34.60	32.00	33.84	33.84	1.14%	34,760
Nov 17, 2025	34.90	34.90	33.26	33.46	33.46	-3.96%	12,082
Nov 14, 2025	33.90	35.40	33.50	34.84	34.84	4.56%	65,802
Nov 13, 2025	32.81	33.68	32.81	33.32	33.32	1.55%	33,530
Nov 12, 2025	32.85	33.00	31.25	32.81	32.81	6.46%	38,222