BOM:532007 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 12, 2026	26.08	27.37	26.07	26.07	26.07	-	1,752
Feb 11, 2026	26.06	26.07	26.06	26.07	26.07	0.08%	19
Feb 4, 2026	26.05	26.05	26.05	26.05	26.05	-	84
Feb 3, 2026	26.03	26.05	26.03	26.05	26.05	0.08%	115
Feb 2, 2026	28.77	28.77	26.03	26.03	26.03	-5.00%	92
Feb 1, 2026	26.12	27.42	26.12	27.40	27.40	4.90%	184
Jan 29, 2026	24.81	26.12	24.81	26.12	26.12	0.04%	53
Jan 27, 2026	26.11	26.11	26.11	26.11	26.11	0.04%	1
Jan 22, 2026	24.80	27.34	24.80	26.10	26.10	0.23%	3
Jan 21, 2026	27.40	28.77	26.04	26.04	26.04	-4.96%	377
Jan 20, 2026	26.10	27.40	26.10	27.40	27.40	4.98%	195
Jan 19, 2026	27.83	27.83	25.53	26.10	26.10	-1.55%	350
Jan 12, 2026	26.38	26.51	26.38	26.51	26.51	-	80
Jan 8, 2026	26.52	26.52	26.51	26.51	26.51	-	83
Jan 6, 2026	26.51	26.51	26.51	26.51	26.51	1.38%	1
Dec 31, 2025	26.67	26.67	26.15	26.15	26.15	-	100
Dec 29, 2025	26.98	26.98	26.15	26.15	26.15	-3.08%	4
Dec 26, 2025	26.98	26.98	26.98	26.98	26.98	4.98%	665
Dec 24, 2025	25.70	25.70	25.70	25.70	25.70	-4.81%	10
Dec 23, 2025	27.00	27.00	27.00	27.00	27.00	-0.22%	16
Dec 22, 2025	26.73	27.06	26.73	27.06	27.06	0.22%	572
Dec 19, 2025	28.10	28.10	27.00	27.00	27.00	-	1,181
Dec 18, 2025	28.50	28.50	27.00	27.00	27.00	-0.55%	513
Dec 17, 2025	27.10	28.45	27.00	27.15	27.15	0.18%	854
Dec 16, 2025	29.07	29.07	26.50	27.10	27.10	-2.13%	21
Dec 15, 2025	27.82	27.82	27.69	27.69	27.69	-0.47%	308
Dec 12, 2025	27.82	27.82	27.82	27.82	27.82	4.98%	22
Dec 11, 2025	26.51	26.51	26.50	26.50	26.50	1.34%	30
Dec 10, 2025	26.03	27.04	26.03	26.15	26.15	-4.42%	1,327
Dec 9, 2025	28.92	28.92	27.10	27.36	27.36	-3.49%	107
Dec 8, 2025	27.06	28.35	27.06	28.35	28.35	5.00%	25
Dec 5, 2025	27.00	27.00	27.00	27.00	27.00	-3.57%	1
Dec 4, 2025	29.93	29.93	28.00	28.00	28.00	-1.79%	501
Dec 2, 2025	28.50	28.51	28.50	28.51	28.51	-1.69%	142
Dec 1, 2025	31.03	31.03	29.00	29.00	29.00	-1.89%	252
Nov 28, 2025	30.35	30.35	29.50	29.56	29.56	-2.60%	219
Nov 27, 2025	33.48	33.48	30.30	30.35	30.35	-4.83%	440
Nov 26, 2025	29.30	31.89	29.30	31.89	31.89	4.97%	2,231
Nov 25, 2025	31.00	32.84	29.75	30.38	30.38	-2.88%	1,436
Nov 24, 2025	34.34	34.34	31.10	31.28	31.28	-4.37%	81
Nov 21, 2025	34.09	34.09	31.70	32.71	32.71	-1.89%	140
Nov 20, 2025	32.66	34.35	31.20	33.34	33.34	1.80%	3,077
Nov 19, 2025	31.59	33.16	30.50	32.75	32.75	3.67%	264
Nov 18, 2025	34.39	34.39	31.15	31.59	31.59	-3.63%	76
Nov 17, 2025	32.40	33.90	31.00	32.78	32.78	1.33%	976
Nov 14, 2025	32.00	34.96	32.00	32.35	32.35	-2.91%	395
Nov 13, 2025	35.76	36.75	33.32	33.32	33.32	-4.96%	57
Nov 11, 2025	38.49	38.49	35.06	35.06	35.06	-4.99%	6
Nov 10, 2025	37.11	38.49	36.90	36.90	36.90	0.41%	550
Nov 7, 2025	37.49	37.49	36.75	36.75	36.75	2.14%	27