BOM:533108 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 22, 2026	35.50	38.90	34.99	36.90	36.90	8.72%	13,746
Jan 21, 2026	32.49	34.85	32.49	33.94	33.94	2.38%	2,399
Jan 20, 2026	35.60	35.60	33.10	33.15	33.15	-2.90%	5,448
Jan 19, 2026	34.82	35.00	34.00	34.14	34.14	-1.47%	3,869
Jan 16, 2026	35.56	35.56	34.00	34.65	34.65	-2.61%	18,989
Jan 14, 2026	36.06	36.06	35.20	35.58	35.58	-1.17%	3,526
Jan 13, 2026	36.00	36.00	36.00	36.00	36.00	0.84%	207
Jan 12, 2026	36.06	36.06	35.00	35.70	35.70	-0.58%	841
Jan 9, 2026	37.00	37.00	35.00	35.91	35.91	-2.10%	9,974
Jan 8, 2026	36.31	37.00	36.00	36.68	36.68	1.02%	14,966
Jan 7, 2026	36.93	37.49	36.10	36.31	36.31	-1.68%	3,684
Jan 6, 2026	39.00	39.00	36.65	36.93	36.93	1.18%	4,662
Jan 5, 2026	37.25	37.25	36.01	36.50	36.50	0.36%	3,616
Jan 2, 2026	37.00	37.70	36.15	36.37	36.37	-1.70%	2,536
Jan 1, 2026	37.00	37.45	36.15	37.00	37.00	2.49%	6,241
Dec 31, 2025	37.50	38.25	36.00	36.10	36.10	-3.45%	3,339
Dec 30, 2025	37.45	38.50	36.99	37.39	37.39	1.94%	3,890
Dec 29, 2025	39.25	39.36	36.10	36.68	36.68	-4.58%	4,005
Dec 26, 2025	38.90	38.90	36.10	38.44	38.44	2.51%	1,194
Dec 24, 2025	38.60	39.60	37.40	37.50	37.50	-2.57%	2,884
Dec 23, 2025	38.50	39.39	37.81	38.49	38.49	-0.03%	3,984
Dec 22, 2025	40.00	40.00	36.25	38.50	38.50	1.21%	3,441
Dec 19, 2025	37.25	39.35	37.25	38.04	38.04	4.22%	4,802
Dec 18, 2025	37.50	37.65	36.00	36.50	36.50	-3.08%	5,960
Dec 17, 2025	38.66	38.74	37.60	37.66	37.66	-1.62%	4,160
Dec 16, 2025	38.17	39.49	37.06	38.28	38.28	0.76%	2,377
Dec 15, 2025	39.88	39.88	36.90	37.99	37.99	-4.74%	15,887
Dec 12, 2025	39.58	40.84	38.60	39.88	39.88	-2.35%	4,142
Dec 11, 2025	39.00	40.95	38.50	40.84	40.84	3.97%	5,549
Dec 10, 2025	39.75	41.35	39.00	39.28	39.28	-2.07%	8,484
Dec 9, 2025	42.02	42.60	39.20	40.11	40.11	-2.65%	459
Dec 8, 2025	41.40	42.50	41.20	41.20	41.20	-3.13%	6,124
Dec 5, 2025	42.68	45.00	42.00	42.53	42.53	-0.35%	15,459
Dec 4, 2025	41.50	43.48	41.36	42.68	42.68	0.57%	12,868
Dec 3, 2025	43.00	43.77	41.90	42.44	42.44	-0.19%	25,156
Dec 2, 2025	41.20	43.00	41.10	42.52	42.52	3.28%	26,701
Dec 1, 2025	40.25	42.50	40.25	41.17	41.17	2.75%	6,168
Nov 28, 2025	40.49	41.50	39.98	40.07	40.07	-0.22%	207,706
Nov 27, 2025	39.60	40.48	37.00	40.16	40.16	1.06%	7,996
Nov 26, 2025	39.10	39.74	39.10	39.74	39.74	-	12,902
Nov 25, 2025	39.06	39.94	38.50	39.74	39.74	0.97%	1,986
Nov 24, 2025	40.00	40.35	39.10	39.36	39.36	-1.20%	2,324
Nov 21, 2025	38.30	39.84	38.30	39.84	39.84	1.92%	1,932
Nov 20, 2025	41.95	41.95	38.40	39.09	39.09	-1.39%	1,938
Nov 19, 2025	40.06	40.06	39.50	39.64	39.64	-0.92%	18,526
Nov 18, 2025	40.25	41.74	40.00	40.01	40.01	-0.47%	3,567
Nov 17, 2025	42.90	42.90	40.00	40.20	40.20	-2.92%	24,905
Nov 14, 2025	39.10	42.00	39.10	41.41	41.41	3.73%	4,512
Nov 13, 2025	41.10	41.10	39.00	39.92	39.92	-4.43%	15,631
Nov 12, 2025	40.00	42.90	39.60	41.77	41.77	3.14%	14,072