BOM:533193 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 23, 2026	78.10	80.60	76.70	77.40	77.40	-3.13%	24,954
Jan 22, 2026	78.70	83.15	78.70	79.90	79.90	-0.56%	36,475
Jan 21, 2026	83.70	84.05	78.65	80.35	80.35	-3.31%	26,151
Jan 20, 2026	88.40	88.45	82.95	83.10	83.10	-6.52%	30,872
Jan 19, 2026	90.25	91.10	88.50	88.90	88.90	-2.63%	13,282
Jan 16, 2026	92.90	94.95	90.60	91.30	91.30	-1.67%	2,013
Jan 14, 2026	91.50	93.35	91.50	92.85	92.85	-0.11%	15,569
Jan 13, 2026	93.75	95.30	90.85	92.95	92.95	-0.96%	19,351
Jan 12, 2026	96.15	96.40	93.10	93.85	93.85	-3.35%	9,822
Jan 9, 2026	99.80	100.25	96.20	97.10	97.10	-2.31%	11,253
Jan 8, 2026	101.40	101.80	98.65	99.40	99.40	-1.54%	11,172
Jan 7, 2026	102.15	102.65	100.50	100.95	100.95	-1.17%	5,252
Jan 6, 2026	102.50	103.65	100.65	102.15	102.15	0.25%	11,400
Jan 5, 2026	104.00	105.05	101.45	101.90	101.90	-3.23%	13,146
Jan 2, 2026	105.65	106.85	104.80	105.30	105.30	0.29%	5,246
Jan 1, 2026	104.00	107.20	104.00	105.00	105.00	0.82%	13,457
Dec 31, 2025	98.95	110.35	98.25	104.15	104.15	5.52%	73,700
Dec 30, 2025	98.20	100.20	97.70	98.70	98.70	0.97%	6,772
Dec 29, 2025	100.95	101.10	97.25	97.75	97.75	-1.81%	5,077
Dec 26, 2025	98.00	101.00	98.00	99.55	99.55	-	3,000
Dec 24, 2025	99.70	101.45	99.10	99.55	99.55	-0.40%	19,036
Dec 23, 2025	100.90	101.40	99.60	99.95	99.95	-0.45%	8,928
Dec 22, 2025	99.55	101.20	99.55	100.40	100.40	1.26%	7,045
Dec 19, 2025	100.00	100.00	97.10	99.15	99.15	1.90%	18,880
Dec 18, 2025	101.60	101.60	96.70	97.30	97.30	-3.52%	9,869
Dec 17, 2025	102.50	102.50	100.50	100.85	100.85	-2.13%	1,220
Dec 16, 2025	106.25	106.25	102.35	103.05	103.05	-0.91%	2,561
Dec 15, 2025	101.60	104.85	100.60	104.00	104.00	2.06%	21,472
Dec 12, 2025	102.15	102.85	101.05	101.90	101.90	0.34%	8,073
Dec 11, 2025	100.80	102.50	99.40	101.55	101.55	0.94%	5,230
Dec 10, 2025	101.30	104.80	99.65	100.60	100.60	0.20%	18,882
Dec 9, 2025	100.50	101.35	97.50	100.40	100.40	-0.35%	13,772
Dec 8, 2025	103.05	105.05	100.10	100.75	100.75	-2.99%	6,173
Dec 5, 2025	103.50	104.10	102.95	103.85	103.85	-0.34%	3,939
Dec 4, 2025	104.00	105.20	103.75	104.20	104.20	-0.95%	1,828
Dec 3, 2025	106.55	106.60	105.15	105.20	105.20	-0.89%	3,487
Dec 2, 2025	104.00	106.45	103.25	106.15	106.15	1.63%	4,279
Dec 1, 2025	104.25	106.25	104.00	104.45	104.45	-1.00%	9,129
Nov 28, 2025	106.20	106.65	105.50	105.50	105.50	-0.99%	2,850
Nov 27, 2025	108.00	108.00	106.10	106.55	106.55	-0.09%	6,982
Nov 26, 2025	108.00	108.00	105.25	106.65	106.65	1.96%	11,251
Nov 25, 2025	104.05	105.80	104.00	104.60	104.60	-0.29%	7,413
Nov 24, 2025	109.00	109.15	104.00	104.90	104.90	-3.09%	5,794
Nov 21, 2025	111.15	111.15	108.00	108.25	108.25	-2.61%	7,604
Nov 20, 2025	114.30	114.30	110.10	111.15	111.15	-1.59%	10,151
Nov 19, 2025	111.20	114.30	111.20	112.95	112.95	0.13%	6,894
Nov 18, 2025	114.35	114.35	112.25	112.80	112.80	-1.10%	6,619
Nov 17, 2025	111.00	114.95	111.00	114.05	114.05	0.22%	2,891
Nov 14, 2025	114.55	115.35	113.60	113.80	113.80	-0.91%	10,214
Nov 13, 2025	117.20	117.35	114.50	114.85	114.85	-1.16%	15,204