BOM:532798 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 3, 2026	38.47	39.00	37.27	37.57	37.57	3.81%	138,802
Feb 2, 2026	36.33	37.11	35.00	36.19	36.19	-1.82%	218,664
Feb 1, 2026	38.02	38.28	36.51	36.86	36.86	-3.23%	62,029
Jan 30, 2026	36.01	38.91	36.01	38.09	38.09	3.65%	211,302
Jan 29, 2026	37.39	37.59	36.30	36.75	36.75	-1.53%	118,674
Jan 28, 2026	36.06	37.50	36.06	37.32	37.32	3.61%	121,076
Jan 27, 2026	36.58	36.58	35.50	36.02	36.02	-1.53%	206,604
Jan 23, 2026	38.20	38.20	36.25	36.58	36.58	-4.22%	134,418
Jan 22, 2026	37.39	38.35	37.39	38.19	38.19	2.69%	92,992
Jan 21, 2026	37.70	38.00	36.82	37.19	37.19	-1.20%	216,190
Jan 20, 2026	39.30	39.47	37.50	37.64	37.64	-4.68%	223,133
Jan 19, 2026	40.10	40.44	39.21	39.49	39.49	-1.82%	118,500
Jan 16, 2026	41.19	41.26	40.01	40.22	40.22	-1.78%	204,027
Jan 14, 2026	40.55	41.20	40.55	40.95	40.95	0.61%	134,595
Jan 13, 2026	41.21	41.76	40.45	40.70	40.70	-1.00%	111,019
Jan 12, 2026	41.78	41.81	40.46	41.11	41.11	-2.00%	516,394
Jan 9, 2026	42.10	42.65	41.49	41.95	41.95	-1.89%	635,064
Jan 8, 2026	43.22	44.29	42.50	42.76	42.76	-2.64%	193,181
Jan 7, 2026	43.50	44.04	43.24	43.92	43.92	1.08%	114,566
Jan 6, 2026	43.86	43.86	43.14	43.45	43.45	-1.21%	135,798
Jan 5, 2026	43.55	44.63	43.55	43.98	43.98	0.46%	131,700
Jan 2, 2026	43.18	44.25	42.61	43.78	43.78	1.62%	122,879
Jan 1, 2026	43.20	44.23	43.00	43.08	43.08	-0.87%	73,201
Dec 31, 2025	42.85	43.68	42.85	43.46	43.46	1.68%	130,244
Dec 30, 2025	42.33	43.26	42.33	42.74	42.74	-0.23%	60,715
Dec 29, 2025	44.00	44.15	42.69	42.84	42.84	-2.50%	172,480
Dec 26, 2025	44.48	44.48	43.41	43.94	43.94	0.66%	133,209
Dec 24, 2025	44.10	44.41	43.42	43.65	43.65	-1.27%	98,814
Dec 23, 2025	42.78	44.52	42.49	44.21	44.21	3.66%	297,734
Dec 22, 2025	42.01	43.64	42.01	42.65	42.65	1.84%	124,898
Dec 19, 2025	41.41	42.18	41.41	41.88	41.88	1.16%	70,498
Dec 18, 2025	41.90	41.98	41.16	41.40	41.40	-1.10%	150,370
Dec 17, 2025	42.60	42.91	41.70	41.86	41.86	-1.64%	49,632
Dec 16, 2025	43.00	43.23	42.37	42.56	42.56	-1.69%	79,758
Dec 15, 2025	42.21	43.40	42.21	43.29	43.29	0.98%	214,628
Dec 12, 2025	43.05	43.50	42.70	42.87	42.87	-0.39%	56,669
Dec 11, 2025	42.56	43.16	42.14	43.04	43.04	1.22%	42,468
Dec 10, 2025	42.74	43.73	42.37	42.52	42.52	-0.56%	179,568
Dec 9, 2025	42.01	43.01	41.34	42.76	42.76	1.38%	237,935
Dec 8, 2025	42.84	43.96	41.82	42.18	42.18	-2.38%	137,954
Dec 5, 2025	43.40	43.75	43.06	43.21	43.21	-0.64%	149,080
Dec 4, 2025	44.50	44.75	42.91	43.49	43.49	-2.34%	177,321
Dec 3, 2025	44.74	44.96	44.27	44.53	44.53	-0.45%	142,450
Dec 2, 2025	45.13	45.20	44.47	44.73	44.73	-1.02%	158,793
Dec 1, 2025	45.11	46.84	44.90	45.19	45.19	0.27%	230,697
Nov 28, 2025	45.24	45.80	44.48	45.07	45.07	-0.35%	95,758
Nov 27, 2025	45.66	45.95	45.00	45.23	45.23	0.13%	271,937
Nov 26, 2025	44.62	45.32	44.62	45.17	45.17	1.32%	167,857
Nov 25, 2025	44.95	45.25	44.30	44.58	44.58	-0.82%	302,960
Nov 24, 2025	45.02	45.18	44.65	44.95	44.95	-0.13%	110,092