BOM:532947 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 4, 2026	41.64	42.10	41.25	42.03	42.03	1.01%	268,275
Feb 3, 2026	42.79	42.79	41.02	41.61	41.61	1.17%	909,685
Feb 2, 2026	40.50	41.50	39.72	41.13	41.13	1.26%	773,048
Feb 1, 2026	41.91	42.80	40.17	40.62	40.62	-2.17%	868,774
Jan 30, 2026	40.67	41.68	40.21	41.52	41.52	2.09%	861,748
Jan 29, 2026	41.39	41.51	40.54	40.67	40.67	-1.14%	895,862
Jan 28, 2026	40.38	41.21	39.97	41.14	41.14	3.26%	853,387
Jan 27, 2026	39.98	40.22	39.18	39.84	39.84	0.43%	434,381
Jan 23, 2026	40.50	40.62	39.51	39.67	39.67	-1.17%	667,526
Jan 22, 2026	39.16	40.39	39.16	40.14	40.14	2.87%	589,208
Jan 21, 2026	39.81	40.30	38.57	39.02	39.02	-3.20%	1,818,319
Jan 20, 2026	40.86	41.09	40.22	40.31	40.31	-2.02%	485,607
Jan 19, 2026	40.83	41.52	40.75	41.14	41.14	-0.92%	602,511
Jan 16, 2026	41.85	41.85	41.32	41.52	41.52	-0.57%	288,471
Jan 14, 2026	40.64	41.88	40.59	41.76	41.76	2.08%	708,879
Jan 13, 2026	41.01	41.37	40.76	40.91	40.91	-0.20%	621,849
Jan 12, 2026	41.42	41.42	40.27	40.99	40.99	-1.23%	1,254,421
Jan 9, 2026	41.88	42.06	41.30	41.50	41.50	-1.66%	1,046,303
Jan 8, 2026	42.93	43.34	41.81	42.20	42.20	-0.38%	1,768,957
Jan 7, 2026	42.50	42.79	42.07	42.36	42.36	1.15%	696,577
Jan 6, 2026	42.20	42.44	41.78	41.88	41.88	-0.88%	828,737
Jan 5, 2026	42.81	42.98	42.16	42.25	42.25	-1.29%	317,697
Jan 2, 2026	42.18	42.90	42.18	42.80	42.80	1.47%	4,043,033
Jan 1, 2026	42.14	42.46	41.98	42.18	42.18	0.31%	438,689
Dec 31, 2025	42.13	42.40	41.92	42.05	42.05	-0.28%	761,439
Dec 30, 2025	41.56	42.40	41.18	42.17	42.17	1.27%	664,449
Dec 29, 2025	42.19	42.40	41.50	41.64	41.64	-1.37%	826,921
Dec 26, 2025	42.45	42.79	42.10	42.22	42.22	-0.66%	573,983
Dec 24, 2025	42.68	43.10	42.25	42.50	42.50	-0.42%	875,375
Dec 23, 2025	42.20	42.85	41.95	42.68	42.68	1.59%	880,110
Dec 22, 2025	41.60	42.37	41.20	42.01	42.01	2.29%	400,004
Dec 19, 2025	40.71	41.21	40.66	41.07	41.07	0.76%	566,458
Dec 18, 2025	41.01	41.11	40.57	40.76	40.76	-0.78%	634,268
Dec 17, 2025	41.35	41.57	41.01	41.08	41.08	-0.89%	388,351
Dec 16, 2025	41.86	42.01	41.35	41.45	41.45	-1.38%	378,543
Dec 15, 2025	41.31	42.10	41.25	42.03	42.03	1.72%	829,596
Dec 12, 2025	41.93	42.31	41.03	41.32	41.32	-1.15%	1,068,550
Dec 11, 2025	41.95	41.99	41.40	41.80	41.80	-0.24%	375,355
Dec 10, 2025	42.00	43.37	41.75	41.90	41.90	1.21%	1,466,477
Dec 9, 2025	41.60	41.87	40.77	41.40	41.40	-1.05%	344,979
Dec 8, 2025	42.65	42.79	41.62	41.84	41.84	-2.22%	423,136
Dec 5, 2025	42.88	43.10	42.53	42.79	42.79	-0.51%	411,926
Dec 4, 2025	43.00	43.12	42.55	43.01	43.01	0.12%	674,163
Dec 3, 2025	42.85	43.10	42.26	42.96	42.96	0.26%	708,857
Dec 2, 2025	43.30	43.45	42.54	42.85	42.85	-0.67%	703,169
Dec 1, 2025	43.03	44.00	42.63	43.14	43.14	0.58%	1,649,802
Nov 28, 2025	42.94	43.55	42.78	42.89	42.89	-0.74%	31,797,200
Nov 27, 2025	43.49	43.59	42.94	43.21	43.21	-0.12%	4,349,658
Nov 26, 2025	43.20	43.74	42.96	43.26	43.26	-0.07%	488,770
Nov 25, 2025	42.93	43.40	42.67	43.29	43.29	0.21%	1,095,960