BOM:532892 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 13, 2026	800.00	802.00	780.00	784.20	784.20	-2.42%	51,273
Feb 12, 2026	824.75	824.75	792.40	803.65	803.65	-0.69%	26,925
Feb 11, 2026	829.40	829.40	807.00	809.20	809.20	-1.59%	44,767
Feb 10, 2026	795.10	825.15	795.10	822.30	822.30	2.94%	54,501
Feb 9, 2026	794.75	805.00	787.65	798.80	798.80	2.50%	40,755
Feb 6, 2026	770.25	781.45	754.80	779.35	779.35	1.10%	27,115
Feb 5, 2026	785.40	797.45	763.50	770.85	770.85	-2.24%	32,270
Feb 4, 2026	792.00	795.00	777.80	788.50	788.50	-0.31%	39,311
Feb 3, 2026	790.85	801.90	770.00	790.95	790.95	6.07%	131,693
Feb 2, 2026	724.65	750.35	716.00	745.70	745.70	3.42%	74,257
Feb 1, 2026	763.95	788.05	716.90	721.05	721.05	-4.10%	184,180
Jan 30, 2026	749.35	765.00	720.70	751.85	751.85	0.33%	118,918
Jan 29, 2026	792.25	792.25	742.30	749.35	743.35	-5.19%	147,477
Jan 28, 2026	760.05	808.90	752.90	790.35	784.02	7.69%	463,368
Jan 27, 2026	751.90	752.00	719.20	733.90	728.02	-1.94%	56,850
Jan 23, 2026	770.35	784.30	742.60	748.40	742.41	-3.29%	53,849
Jan 22, 2026	795.85	801.15	772.00	773.90	767.70	-0.23%	56,220
Jan 21, 2026	803.05	805.35	771.00	775.70	769.49	-3.84%	81,032
Jan 20, 2026	824.85	831.20	802.25	806.65	800.19	-2.21%	27,288
Jan 19, 2026	851.05	852.45	821.90	824.85	818.25	-3.08%	58,567
Jan 16, 2026	867.85	876.55	847.45	851.05	844.24	-1.18%	57,894
Jan 14, 2026	832.25	866.20	828.35	861.20	854.30	2.87%	35,685
Jan 13, 2026	809.80	840.00	801.25	837.20	830.50	5.38%	136,252
Jan 12, 2026	800.20	804.55	787.85	794.45	788.09	-1.26%	39,937
Jan 9, 2026	835.70	835.70	798.00	804.55	798.11	-2.30%	37,351
Jan 8, 2026	844.75	853.35	820.00	823.50	816.91	-2.96%	48,645
Jan 7, 2026	850.25	862.00	837.85	848.60	841.81	-0.67%	18,728
Jan 6, 2026	856.70	870.00	851.75	854.30	847.46	-0.20%	46,807
Jan 5, 2026	869.00	870.95	852.60	856.00	849.15	-1.15%	137,517
Jan 2, 2026	844.45	870.15	844.45	865.95	859.02	2.87%	53,264
Jan 1, 2026	856.65	861.55	840.45	841.75	835.01	-1.60%	16,563
Dec 31, 2025	843.85	860.65	841.10	855.40	848.55	2.11%	16,267
Dec 30, 2025	857.55	865.85	832.00	837.70	830.99	-2.15%	73,429
Dec 29, 2025	868.55	875.55	853.40	856.15	849.29	-0.72%	30,340
Dec 26, 2025	896.85	896.85	858.95	862.40	855.49	-3.34%	39,393
Dec 24, 2025	884.80	895.65	877.55	892.20	885.06	1.33%	36,483
Dec 23, 2025	893.05	893.05	874.55	880.50	873.45	-0.93%	34,458
Dec 22, 2025	877.50	893.10	857.75	888.80	881.68	3.34%	40,551
Dec 19, 2025	867.95	867.95	846.50	860.10	853.21	-0.90%	58,578
Dec 18, 2025	839.95	871.00	835.45	867.95	861.00	4.34%	75,018
Dec 17, 2025	833.70	843.20	829.10	831.85	825.19	-0.14%	13,090
Dec 16, 2025	847.80	847.80	831.00	833.00	826.33	-1.25%	19,848
Dec 15, 2025	867.70	867.70	837.65	843.55	836.80	-2.40%	44,118
Dec 12, 2025	841.25	869.90	836.20	864.25	857.33	3.68%	94,217
Dec 11, 2025	835.00	843.00	827.45	833.55	826.88	0.28%	34,320
Dec 10, 2025	850.15	854.45	828.15	831.25	824.59	-2.24%	52,257
Dec 9, 2025	842.15	858.25	821.00	850.30	843.49	0.05%	100,560
Dec 8, 2025	883.25	889.60	842.45	849.85	843.05	-3.94%	368,011
Dec 5, 2025	915.90	920.00	882.20	884.75	877.67	-3.40%	41,158
Dec 4, 2025	925.00	930.85	912.00	915.85	908.52	-0.69%	52,578