BOM:532902 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 13, 2026	17.94	17.94	16.85	17.12	17.12	-2.23%	7,713
Feb 12, 2026	17.71	18.51	17.40	17.51	17.51	-3.53%	38,154
Feb 11, 2026	18.68	18.78	17.88	18.15	18.15	-1.94%	71,771
Feb 10, 2026	18.50	18.85	18.35	18.51	18.51	-0.91%	11,212
Feb 9, 2026	19.01	19.25	18.30	18.68	18.68	1.63%	54,682
Feb 6, 2026	18.63	18.90	18.10	18.38	18.38	-1.34%	9,035
Feb 5, 2026	20.38	20.39	18.62	18.63	18.63	-4.31%	37,906
Feb 4, 2026	19.47	19.47	18.00	19.47	19.47	4.96%	54,144
Feb 3, 2026	18.55	18.55	18.00	18.55	18.55	4.98%	151,651
Feb 2, 2026	17.67	17.67	17.67	17.67	17.67	4.99%	16,659
Feb 1, 2026	16.83	16.83	16.83	16.83	16.83	4.99%	37,451
Jan 30, 2026	15.20	16.06	15.20	16.03	16.03	4.77%	38,050
Jan 29, 2026	15.90	16.25	15.21	15.30	15.30	-4.43%	33,643
Jan 28, 2026	15.75	16.20	15.67	16.01	16.01	-0.31%	20,962
Jan 27, 2026	16.48	16.48	15.92	16.06	16.06	-4.12%	19,900
Jan 23, 2026	16.25	16.89	16.08	16.75	16.75	2.82%	8,128
Jan 22, 2026	15.71	16.45	15.71	16.29	16.29	1.62%	30,772
Jan 21, 2026	16.69	16.92	15.92	16.03	16.03	-4.24%	46,296
Jan 20, 2026	16.72	17.60	16.61	16.74	16.74	-2.90%	10,335
Jan 19, 2026	17.34	17.98	17.10	17.24	17.24	-3.31%	119,626
Jan 16, 2026	16.57	17.90	16.30	17.83	17.83	4.57%	77,589
Jan 14, 2026	17.42	17.44	16.50	17.05	17.05	-1.73%	38,986
Jan 13, 2026	17.53	17.88	17.13	17.35	17.35	-0.97%	10,509
Jan 12, 2026	16.26	17.54	16.02	17.52	17.52	4.85%	35,249
Jan 9, 2026	16.82	17.46	16.68	16.71	16.71	-4.79%	28,376
Jan 8, 2026	18.30	18.75	17.35	17.55	17.55	-3.89%	19,900
Jan 7, 2026	18.30	18.37	17.87	18.26	18.26	1.05%	5,918
Jan 6, 2026	18.59	18.64	18.04	18.07	18.07	-3.16%	11,287
Jan 5, 2026	18.40	18.95	17.70	18.66	18.66	2.58%	18,073
Jan 2, 2026	17.17	18.30	17.17	18.19	18.19	2.08%	24,575
Jan 1, 2026	17.45	17.95	17.45	17.82	17.82	4.15%	61,719
Dec 31, 2025	17.60	18.00	17.00	17.11	17.11	-1.55%	18,423
Dec 30, 2025	17.50	17.90	17.21	17.38	17.38	-2.30%	38,156
Dec 29, 2025	17.92	18.27	17.51	17.79	17.79	-1.28%	27,534
Dec 26, 2025	18.46	19.00	17.40	18.02	18.02	-1.42%	141,764
Dec 24, 2025	18.22	18.59	17.94	18.28	18.28	0.83%	32,118
Dec 23, 2025	18.71	18.84	18.01	18.13	18.13	-4.07%	21,002
Dec 22, 2025	19.39	19.39	18.43	18.90	18.90	-2.53%	47,200
Dec 19, 2025	19.51	20.50	18.86	19.39	19.39	-1.57%	28,873
Dec 18, 2025	19.30	19.74	18.51	19.70	19.70	4.79%	21,708
Dec 17, 2025	18.80	18.99	18.76	18.80	18.80	-4.76%	15,962
Dec 16, 2025	19.82	19.82	18.80	19.74	19.74	4.56%	67,813
Dec 15, 2025	18.68	18.88	18.68	18.88	18.88	4.95%	14,180
Dec 12, 2025	17.97	18.00	17.12	17.99	17.99	3.75%	22,475
Dec 11, 2025	17.30	17.65	17.10	17.34	17.34	-1.87%	18,260
Dec 10, 2025	18.49	18.51	17.11	17.67	17.67	-0.90%	21,659
Dec 9, 2025	16.89	18.00	16.89	17.83	17.83	0.51%	14,714
Dec 8, 2025	18.49	19.00	17.74	17.74	17.74	-4.98%	31,208
Dec 5, 2025	18.55	18.89	18.23	18.67	18.67	0.65%	6,372
Dec 4, 2025	17.81	19.19	17.81	18.55	18.55	1.09%	50,566