BOM:532801 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 21, 2026	39.35	39.35	35.78	36.22	36.22	-3.36%	19,535
Jan 19, 2026	37.48	37.48	37.48	37.48	37.48	4.99%	101
Jan 16, 2026	35.70	35.70	35.70	35.70	35.70	5.00%	930
Jan 14, 2026	34.89	35.30	33.90	34.00	34.00	-2.55%	2,093
Jan 13, 2026	36.30	36.30	34.85	34.89	34.89	-2.92%	858
Jan 12, 2026	36.94	37.00	35.94	35.94	35.94	-2.71%	1,267
Jan 9, 2026	37.48	37.48	36.15	36.94	36.94	0.22%	312
Jan 8, 2026	39.00	39.00	36.86	36.86	36.86	-5.00%	2,969
Jan 7, 2026	38.80	39.00	38.50	38.80	38.80	-0.28%	623
Jan 6, 2026	38.10	40.09	38.10	38.91	38.91	-2.73%	4,028
Jan 5, 2026	40.00	40.36	39.20	40.00	40.00	0.13%	3,975
Jan 2, 2026	40.31	41.00	39.40	39.95	39.95	-1.28%	881
Jan 1, 2026	40.45	40.50	38.85	40.47	40.47	2.51%	612
Dec 31, 2025	41.00	41.00	39.27	39.48	39.48	0.43%	1,029
Dec 30, 2025	40.36	40.36	39.25	39.31	39.31	-0.43%	672
Dec 29, 2025	40.15	40.31	39.21	39.48	39.48	-1.67%	342
Dec 26, 2025	39.80	40.26	39.80	40.15	40.15	-0.17%	339
Dec 24, 2025	39.90	40.29	39.32	40.22	40.22	0.02%	135
Dec 23, 2025	40.12	40.50	40.12	40.21	40.21	0.22%	206
Dec 22, 2025	41.20	41.80	40.03	40.12	40.12	-3.33%	1,175
Dec 19, 2025	41.00	41.90	40.50	41.50	41.50	1.82%	946
Dec 18, 2025	39.50	42.50	39.50	40.76	40.76	0.57%	1,487
Dec 17, 2025	41.50	41.50	39.40	40.53	40.53	-0.93%	1,120
Dec 16, 2025	42.72	42.85	40.91	40.91	40.91	-4.24%	124
Dec 15, 2025	44.30	44.80	42.70	42.72	42.72	-0.42%	1,957
Dec 12, 2025	41.74	43.49	41.74	42.90	42.90	3.47%	2,567
Dec 11, 2025	39.85	41.46	38.41	41.46	41.46	4.99%	4,121
Dec 10, 2025	36.75	39.49	36.75	39.49	39.49	5.00%	3,265
Dec 9, 2025	37.77	39.45	37.22	37.61	37.61	-2.54%	2,759
Dec 8, 2025	40.41	41.30	38.59	38.59	38.59	-5.00%	356
Dec 5, 2025	40.55	41.52	40.51	40.62	40.62	2.19%	405
Dec 4, 2025	41.00	41.00	39.75	39.75	39.75	-5.00%	6,140
Dec 3, 2025	44.02	44.94	41.50	41.84	41.84	-4.21%	945
Dec 2, 2025	43.80	44.98	43.68	43.68	43.68	-1.95%	4,400
Dec 1, 2025	43.90	45.41	43.90	44.55	44.55	-0.42%	1,131
Nov 28, 2025	45.43	45.86	44.74	44.74	44.74	-3.26%	652
Nov 27, 2025	46.60	46.63	45.30	46.25	46.25	4.14%	11,596
Nov 26, 2025	42.50	44.41	42.50	44.41	44.41	4.99%	4,902
Nov 25, 2025	41.00	42.30	40.40	42.30	42.30	4.99%	2,206
Nov 24, 2025	41.12	43.50	39.75	40.29	40.29	-3.64%	2,438
Nov 21, 2025	43.80	43.80	41.33	41.81	41.81	-3.66%	2,600
Nov 20, 2025	43.65	44.07	42.00	43.40	43.40	-0.23%	4,528
Nov 19, 2025	45.50	45.70	43.23	43.50	43.50	-4.40%	6,912
Nov 18, 2025	47.72	47.72	45.50	45.50	45.50	-4.83%	3,288
Nov 17, 2025	49.57	49.57	47.81	47.81	47.81	-4.99%	2,272
Nov 14, 2025	50.50	50.50	50.32	50.32	50.32	-1.41%	7
Nov 13, 2025	50.00	51.63	50.00	51.04	51.04	2.65%	1,471
Nov 12, 2025	50.10	50.50	49.72	49.72	49.72	1.49%	503
Nov 11, 2025	51.23	51.23	48.75	48.99	48.99	-3.70%	1,375
Nov 10, 2025	52.89	52.89	50.30	50.87	50.87	-3.82%	2,988