BOM:532782 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 13, 2026	30.50	31.98	30.04	31.81	31.81	4.06%	2,061
Feb 12, 2026	31.16	33.50	30.21	30.57	30.57	-1.39%	17,159
Feb 11, 2026	31.00	31.00	31.00	31.00	31.00	-1.08%	25
Feb 10, 2026	31.50	31.90	31.08	31.34	31.34	0.22%	7,865
Feb 9, 2026	31.85	32.66	31.22	31.27	31.27	0.03%	6,159
Feb 6, 2026	30.90	31.26	30.90	31.26	31.26	-	1,703
Feb 5, 2026	31.80	32.00	30.94	31.26	31.26	-2.37%	4,555
Feb 4, 2026	37.76	37.76	30.95	32.02	32.02	1.75%	18,869
Feb 3, 2026	30.52	32.91	30.29	31.47	31.47	10.03%	24,732
Feb 2, 2026	29.20	29.46	28.51	28.60	28.60	-0.83%	248
Feb 1, 2026	28.95	29.77	28.60	28.84	28.84	-0.38%	4,176
Jan 30, 2026	28.50	29.48	28.10	28.95	28.95	1.05%	2,728
Jan 29, 2026	29.00	29.56	28.50	28.65	28.65	-3.76%	9,358
Jan 28, 2026	27.80	30.90	27.80	29.77	29.77	9.01%	16,500
Jan 27, 2026	27.23	27.69	26.87	27.31	27.31	1.26%	1,041
Jan 23, 2026	28.07	28.07	26.91	26.97	26.97	-1.32%	1,110
Jan 22, 2026	26.45	28.47	26.45	27.33	27.33	1.98%	1,712
Jan 21, 2026	28.24	28.27	26.44	26.80	26.80	-8.06%	12,153
Jan 20, 2026	28.79	29.17	28.20	29.15	29.15	-0.51%	855
Jan 19, 2026	27.86	29.70	27.86	29.30	29.30	4.09%	1,676
Jan 16, 2026	28.51	28.90	28.15	28.15	28.15	-2.22%	1,022
Jan 14, 2026	28.06	29.00	28.06	28.79	28.79	-0.72%	894
Jan 13, 2026	29.00	29.29	28.80	29.00	29.00	-	2,383
Jan 12, 2026	28.55	29.00	28.09	29.00	29.00	-1.53%	2,088
Jan 9, 2026	29.71	29.97	29.45	29.45	29.45	-0.81%	1,329
Jan 8, 2026	30.45	30.59	29.20	29.69	29.69	-3.45%	3,047
Jan 7, 2026	30.74	31.09	30.61	30.75	30.75	-1.79%	5,515
Jan 6, 2026	31.54	31.54	31.20	31.31	31.31	-0.06%	1,565
Jan 5, 2026	30.60	31.81	30.60	31.33	31.33	-2.19%	2,622
Jan 2, 2026	31.55	32.39	31.55	32.03	32.03	-0.71%	5,465
Jan 1, 2026	32.50	32.65	31.90	32.26	32.26	-1.07%	2,455
Dec 31, 2025	32.80	32.80	32.09	32.61	32.61	1.12%	1,243
Dec 30, 2025	32.35	32.96	32.01	32.25	32.25	1.67%	5,321
Dec 29, 2025	31.81	31.81	31.50	31.72	31.72	0.70%	515
Dec 26, 2025	31.61	31.62	31.20	31.50	31.50	-2.84%	4,818
Dec 24, 2025	32.62	32.62	32.41	32.42	32.42	-0.61%	1,500
Dec 23, 2025	33.00	33.45	32.55	32.62	32.62	-0.24%	3,193
Dec 22, 2025	32.84	33.10	32.70	32.70	32.70	-0.03%	409
Dec 19, 2025	32.10	32.71	32.10	32.71	32.71	1.27%	1,658
Dec 18, 2025	32.50	32.69	32.00	32.30	32.30	-0.71%	1,555
Dec 17, 2025	33.00	33.00	32.10	32.53	32.53	-0.76%	1,928
Dec 16, 2025	31.60	33.40	31.60	32.78	32.78	2.69%	6,217
Dec 15, 2025	32.38	32.57	31.92	31.92	31.92	-0.96%	272
Dec 12, 2025	32.90	33.37	31.90	32.23	32.23	-1.10%	1,606
Dec 11, 2025	35.90	35.90	32.50	32.59	32.59	-1.84%	2,671
Dec 10, 2025	33.69	33.69	32.82	33.20	33.20	1.16%	832
Dec 9, 2025	33.15	33.47	32.61	32.82	32.82	-0.70%	806
Dec 8, 2025	33.04	34.13	32.74	33.05	33.05	-2.16%	1,788
Dec 5, 2025	33.54	33.85	33.20	33.78	33.78	0.75%	5,232
Dec 4, 2025	33.80	34.10	32.92	33.53	33.53	-1.41%	11,076