BOM:532131 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 13, 2026	16.94	16.94	15.41	16.84	16.84	-0.59%	1,852
Feb 12, 2026	16.22	16.94	16.02	16.94	16.94	-1.11%	2,178
Feb 11, 2026	15.60	17.70	15.60	17.13	17.13	2.21%	909
Feb 10, 2026	15.65	16.94	14.70	16.76	16.76	6.48%	1,543
Feb 9, 2026	18.98	18.98	15.69	15.74	15.74	-9.70%	10,223
Feb 6, 2026	18.99	18.99	17.40	17.43	17.43	0.81%	85
Feb 5, 2026	17.45	17.73	16.87	17.29	17.29	-7.69%	362
Feb 4, 2026	18.78	18.78	17.00	18.73	18.73	4.70%	2,889
Feb 3, 2026	18.54	18.55	16.79	17.89	17.89	1.25%	1,204
Feb 2, 2026	17.08	17.69	16.15	17.67	17.67	3.94%	5,064
Feb 1, 2026	17.58	17.65	17.00	17.00	17.00	-3.74%	1,040
Jan 30, 2026	17.00	17.69	16.22	17.66	17.66	3.46%	4,004
Jan 29, 2026	17.90	18.48	17.02	17.07	17.07	-4.69%	3,102
Jan 28, 2026	17.11	18.21	17.01	17.91	17.91	3.23%	6,466
Jan 27, 2026	17.91	18.88	17.11	17.35	17.35	-3.66%	7,861
Jan 23, 2026	18.01	18.84	18.01	18.01	18.01	-4.96%	2,836
Jan 22, 2026	18.20	18.95	17.34	18.95	18.95	3.89%	7,538
Jan 21, 2026	18.24	18.24	18.24	18.24	18.24	-5.00%	216
Jan 20, 2026	19.20	19.20	19.20	19.20	19.20	-0.52%	1,000
Jan 19, 2026	19.37	19.37	18.32	19.30	19.30	0.10%	1,604
Jan 16, 2026	18.36	19.28	17.57	19.28	19.28	4.50%	1,254
Jan 14, 2026	18.58	18.58	17.66	18.45	18.45	-0.70%	287
Jan 13, 2026	18.36	18.85	18.03	18.58	18.58	-1.90%	3,278
Jan 12, 2026	18.61	19.09	18.33	18.94	18.94	-1.81%	967
Jan 9, 2026	19.29	19.29	19.29	19.29	19.29	-0.82%	25
Jan 8, 2026	18.83	19.93	18.11	19.45	19.45	2.05%	2,795
Jan 7, 2026	20.05	21.06	19.06	19.06	19.06	-4.99%	1,271
Jan 6, 2026	18.17	20.06	18.17	20.06	20.06	4.97%	155
Jan 5, 2026	19.73	20.50	18.95	19.11	19.11	-3.97%	943
Jan 2, 2026	20.00	21.29	19.34	19.90	19.90	-2.21%	1,100
Jan 1, 2026	20.00	21.30	19.36	20.35	20.35	-	363
Dec 31, 2025	19.89	20.35	19.79	20.35	20.35	4.90%	1,081
Dec 30, 2025	19.65	19.65	19.40	19.40	19.40	-1.12%	102
Dec 29, 2025	19.68	19.68	19.39	19.62	19.62	0.10%	470
Dec 26, 2025	20.26	20.26	18.88	19.60	19.60	-1.31%	1,233
Dec 24, 2025	20.40	20.40	19.29	19.86	19.86	-2.17%	3,856
Dec 23, 2025	20.61	21.53	20.07	20.30	20.30	-1.02%	6,243
Dec 22, 2025	18.81	20.59	18.81	20.51	20.51	4.22%	4,477
Dec 19, 2025	20.04	20.99	19.51	19.68	19.68	-2.72%	3,422
Dec 18, 2025	19.38	21.30	19.38	20.23	20.23	-0.83%	6,838
Dec 17, 2025	22.38	22.38	20.26	20.40	20.40	-4.32%	7,960
Dec 16, 2025	21.32	21.32	21.32	21.32	21.32	4.97%	5,456
Dec 15, 2025	20.31	20.31	20.31	20.31	20.31	4.96%	7,394
Dec 12, 2025	19.35	19.35	19.35	19.35	19.35	4.99%	157
Dec 11, 2025	17.90	18.43	17.90	18.43	18.43	4.95%	232
Dec 10, 2025	17.57	17.57	17.09	17.56	17.56	4.90%	280
Dec 9, 2025	15.90	16.74	15.89	16.74	16.74	4.95%	23,392
Dec 8, 2025	15.95	16.64	15.95	15.95	15.95	-4.95%	3,611
Dec 5, 2025	17.00	17.65	16.59	16.78	16.78	-3.89%	5,486
Dec 4, 2025	18.20	18.20	17.46	17.46	17.46	-4.95%	10,385