BOM:532371 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 22, 2026	43.00	44.63	42.89	43.56	43.56	1.82%	420,028
Jan 21, 2026	43.60	43.78	41.87	42.78	42.78	-1.79%	397,072
Jan 20, 2026	45.00	45.40	42.70	43.56	43.56	-3.31%	980,644
Jan 19, 2026	45.79	45.99	44.90	45.05	45.05	-2.09%	294,125
Jan 16, 2026	46.25	46.67	45.91	46.01	46.01	-1.08%	208,324
Jan 14, 2026	46.75	46.98	46.30	46.51	46.51	-0.43%	228,760
Jan 13, 2026	46.50	47.69	46.08	46.71	46.71	1.32%	343,787
Jan 12, 2026	46.38	46.88	45.01	46.10	46.10	-1.66%	519,066
Jan 9, 2026	47.92	48.18	45.50	46.88	46.88	-1.82%	528,200
Jan 8, 2026	48.20	48.43	47.42	47.75	47.75	-1.16%	385,023
Jan 7, 2026	48.11	48.69	48.01	48.31	48.31	-0.58%	267,144
Jan 6, 2026	49.31	49.58	48.26	48.59	48.59	-1.92%	543,791
Jan 5, 2026	49.55	50.15	49.40	49.54	49.54	-0.50%	289,053
Jan 2, 2026	49.63	49.95	49.31	49.79	49.79	0.44%	334,604
Jan 1, 2026	49.51	49.90	49.39	49.57	49.57	-0.04%	320,826
Dec 31, 2025	49.77	50.39	49.40	49.59	49.59	-0.28%	529,203
Dec 30, 2025	49.20	50.29	49.06	49.73	49.73	0.93%	573,411
Dec 29, 2025	50.07	50.22	49.05	49.27	49.27	-1.83%	598,971
Dec 26, 2025	50.90	50.99	50.01	50.19	50.19	-1.53%	588,854
Dec 24, 2025	50.01	53.13	49.65	50.97	50.97	2.82%	2,008,188
Dec 23, 2025	50.17	50.22	49.50	49.57	49.57	-0.72%	433,635
Dec 22, 2025	50.18	50.48	49.70	49.93	49.93	0.24%	169,449
Dec 19, 2025	50.36	50.85	49.52	49.81	49.81	-0.18%	580,356
Dec 18, 2025	50.51	50.51	49.14	49.90	49.90	-1.60%	680,581
Dec 17, 2025	50.94	51.36	49.91	50.71	50.71	-1.40%	1,065,997
Dec 16, 2025	48.51	54.71	48.50	51.43	51.43	5.65%	9,022,089
Dec 15, 2025	48.62	49.08	48.40	48.68	48.68	-0.77%	187,725
Dec 12, 2025	50.33	50.72	48.67	49.06	49.06	-3.25%	545,160
Dec 11, 2025	51.10	51.14	48.86	50.71	50.71	-1.11%	1,118,418
Dec 10, 2025	52.29	53.20	50.24	51.28	51.28	-4.70%	3,873,792
Dec 9, 2025	45.84	54.63	45.73	53.81	53.81	17.80%	16,480,710
Dec 8, 2025	50.49	50.49	44.60	45.68	45.68	-7.08%	987,074
Dec 5, 2025	50.27	50.31	49.01	49.16	49.16	-2.21%	178,130
Dec 4, 2025	50.81	50.97	50.13	50.27	50.27	-0.98%	130,468
Dec 3, 2025	51.49	51.74	50.61	50.77	50.77	-2.01%	143,328
Dec 2, 2025	52.47	52.70	51.50	51.81	51.81	-1.05%	117,526
Dec 1, 2025	51.92	52.67	51.41	52.36	52.36	1.06%	101,178
Nov 28, 2025	52.95	52.96	51.29	51.81	51.81	-2.15%	214,995
Nov 27, 2025	50.83	54.40	50.82	52.95	52.95	4.17%	1,113,257
Nov 26, 2025	50.76	51.25	50.16	50.83	50.83	-0.14%	168,937
Nov 25, 2025	50.29	51.07	50.29	50.90	50.90	0.61%	185,364
Nov 24, 2025	50.64	51.71	50.41	50.59	50.59	-0.63%	257,407
Nov 21, 2025	51.32	51.48	50.81	50.91	50.91	-1.11%	241,766
Nov 20, 2025	51.68	52.26	51.41	51.48	51.48	-0.90%	186,443
Nov 19, 2025	52.47	52.71	51.66	51.95	51.95	-1.07%	182,235
Nov 18, 2025	53.75	53.99	52.42	52.51	52.51	-2.31%	241,596
Nov 17, 2025	53.81	54.40	53.62	53.75	53.75	-0.48%	111,994
Nov 14, 2025	53.69	54.70	53.69	54.01	54.01	0.04%	176,165
Nov 13, 2025	54.26	54.54	53.91	53.99	53.99	-0.77%	242,059
Nov 12, 2025	54.14	55.60	54.06	54.41	54.41	0.65%	216,145