BOM:532922 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 13, 2026	124.50	124.85	121.50	122.40	122.40	-2.43%	320,429
Feb 12, 2026	124.25	127.90	123.10	125.45	125.45	0.12%	514,666
Feb 11, 2026	121.85	129.15	120.70	125.30	125.30	3.04%	2,838,843
Feb 10, 2026	111.30	123.00	111.30	121.60	121.60	9.25%	3,095,313
Feb 9, 2026	106.05	111.85	106.00	111.30	111.30	5.50%	133,881
Feb 6, 2026	105.35	107.00	104.60	105.50	105.50	-1.86%	58,361
Feb 5, 2026	109.25	109.25	106.45	107.50	107.50	-1.65%	62,792
Feb 4, 2026	106.95	109.90	105.00	109.30	109.30	2.20%	95,785
Feb 3, 2026	107.60	108.80	104.80	106.95	106.95	2.89%	178,957
Feb 2, 2026	102.05	104.50	100.60	103.95	103.95	1.81%	66,979
Feb 1, 2026	106.40	106.40	99.10	102.10	102.10	-4.18%	167,640
Jan 30, 2026	104.90	107.75	104.00	106.55	106.55	0.38%	109,497
Jan 29, 2026	105.35	106.50	104.40	106.15	106.15	0.76%	115,146
Jan 28, 2026	103.10	105.80	103.05	105.35	105.35	2.23%	112,101
Jan 27, 2026	102.65	104.95	101.40	103.05	103.05	-1.10%	118,612
Jan 23, 2026	108.00	108.90	103.50	104.20	104.20	-3.07%	133,409
Jan 22, 2026	106.45	107.95	105.35	107.50	107.50	3.12%	57,025
Jan 21, 2026	102.20	104.95	99.00	104.25	104.25	2.06%	240,530
Jan 20, 2026	106.75	106.80	101.80	102.15	102.15	-4.40%	106,104
Jan 19, 2026	105.55	107.70	105.55	106.85	106.85	-1.29%	70,306
Jan 16, 2026	105.90	111.00	105.90	108.25	108.25	2.41%	176,804
Jan 14, 2026	104.50	107.05	104.45	105.70	105.70	1.20%	79,219
Jan 13, 2026	105.15	106.50	103.75	104.45	104.45	-0.90%	90,786
Jan 12, 2026	106.80	107.00	102.85	105.40	105.40	-1.26%	162,431
Jan 9, 2026	108.05	109.50	105.90	106.75	106.75	-1.66%	154,454
Jan 8, 2026	112.30	114.10	107.80	108.55	108.55	-3.25%	190,282
Jan 7, 2026	114.20	114.20	111.20	112.20	112.20	-1.88%	99,059
Jan 6, 2026	114.00	115.95	112.90	114.35	114.35	0.09%	145,694
Jan 5, 2026	114.15	116.70	113.50	114.25	114.25	0.31%	172,894
Jan 2, 2026	108.55	114.95	108.30	113.90	113.90	4.88%	198,406
Jan 1, 2026	108.20	109.90	107.10	108.60	108.60	0.42%	66,073
Dec 31, 2025	107.20	110.50	107.20	108.15	108.15	0.93%	40,989
Dec 30, 2025	106.05	108.45	106.05	107.15	107.15	-0.74%	43,149
Dec 29, 2025	108.25	108.85	107.30	107.95	107.95	-0.23%	65,230
Dec 26, 2025	108.30	110.10	107.25	108.20	108.20	-1.10%	89,210
Dec 24, 2025	109.00	113.80	108.50	109.40	109.40	0.27%	249,505
Dec 23, 2025	108.70	109.55	106.70	109.10	109.10	0.41%	181,335
Dec 22, 2025	107.25	109.40	107.15	108.65	108.65	1.88%	131,435
Dec 19, 2025	104.90	107.55	104.90	106.65	106.65	1.72%	48,508
Dec 18, 2025	105.20	105.95	104.30	104.85	104.85	-0.24%	79,210
Dec 17, 2025	105.05	106.95	104.80	105.10	105.10	-1.18%	129,151
Dec 16, 2025	108.00	109.10	105.60	106.35	106.35	-2.48%	88,219
Dec 15, 2025	103.00	109.55	103.00	109.05	109.05	5.46%	184,695
Dec 12, 2025	104.60	105.90	102.50	103.40	103.40	-1.10%	141,916
Dec 11, 2025	102.15	104.85	101.55	104.55	104.55	1.60%	128,510
Dec 10, 2025	102.90	105.00	102.30	102.90	102.90	-1.06%	355,766
Dec 9, 2025	100.30	105.20	98.10	104.00	104.00	3.64%	1,044,547
Dec 8, 2025	104.85	104.85	99.85	100.35	100.35	-4.47%	415,277
Dec 5, 2025	107.00	107.75	104.45	105.05	105.05	-2.55%	144,460
Dec 4, 2025	108.55	109.30	107.05	107.80	107.80	-1.15%	177,336