BOM:532947 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Nov 24, 2025	43.66	43.69	42.60	43.20	43.20	-1.05%	493,529
Nov 21, 2025	44.29	44.29	43.50	43.66	43.66	-0.64%	694,581
Nov 20, 2025	44.12	44.21	43.60	43.94	43.94	-0.05%	633,525
Nov 19, 2025	44.03	44.18	43.62	43.96	43.96	-0.39%	1,808,524
Nov 18, 2025	44.59	44.59	43.69	44.13	44.13	-0.90%	600,728
Nov 17, 2025	44.86	45.93	44.13	44.53	44.46	3.78%	5,473,156
Nov 14, 2025	42.18	43.21	42.11	42.91	42.84	1.32%	801,039
Nov 13, 2025	43.36	43.49	42.12	42.35	42.28	-2.22%	877,377
Nov 12, 2025	43.28	44.59	42.90	43.31	43.24	0.14%	972,237
Nov 11, 2025	43.49	43.70	42.61	43.25	43.18	-0.46%	883,528
Nov 10, 2025	44.45	44.50	43.27	43.45	43.38	-2.25%	391,988
Nov 7, 2025	44.80	44.80	43.68	44.45	44.38	-0.94%	602,323
Nov 6, 2025	44.53	45.24	44.28	44.87	44.80	0.36%	886,402
Nov 4, 2025	45.19	45.21	44.49	44.71	44.64	-0.97%	282,328
Nov 3, 2025	44.85	45.70	44.78	45.15	45.08	0.76%	862,910
Oct 31, 2025	44.60	45.20	44.34	44.81	44.74	0.47%	367,872
Oct 30, 2025	44.90	45.10	44.29	44.60	44.53	-0.36%	594,840
Oct 29, 2025	44.80	44.93	43.91	44.76	44.69	0.27%	376,004