BOM:533285 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 22, 2026	61.50	71.75	61.10	70.24	70.24	15.32%	814,160
Jan 21, 2026	73.40	76.00	58.75	60.91	60.91	-16.96%	1,341,396
Jan 20, 2026	86.00	86.90	68.77	73.35	73.35	-14.67%	2,388,148
Jan 19, 2026	86.50	89.80	84.00	85.96	85.96	-0.12%	889,851
Jan 16, 2026	87.10	91.89	82.00	86.06	86.06	-0.82%	2,267,948
Jan 14, 2026	87.07	87.46	75.04	86.77	86.77	19.04%	10,389,840
Jan 13, 2026	71.10	73.90	70.25	72.89	72.89	2.52%	2,270,273
Jan 12, 2026	71.10	71.90	69.10	71.10	71.10	0.30%	1,237,898
Jan 9, 2026	71.80	71.80	69.11	70.89	70.89	0.54%	1,487,840
Jan 8, 2026	71.29	71.29	69.13	70.51	70.51	0.77%	1,146,910
Jan 7, 2026	71.00	71.50	68.50	69.97	69.97	0.79%	1,741,950
Jan 6, 2026	67.85	70.40	66.10	69.42	69.42	2.37%	1,626,479
Jan 5, 2026	68.10	69.79	59.20	67.81	67.81	0.65%	3,569,003
Jan 2, 2026	68.00	69.10	64.80	67.37	67.37	3.63%	3,229,012
Jan 1, 2026	63.99	66.25	63.00	65.01	65.01	3.40%	1,309,496
Dec 31, 2025	62.35	63.50	62.25	62.87	62.87	0.83%	2,798,290
Dec 30, 2025	63.00	63.00	61.75	62.35	62.35	1.20%	617,925
Dec 29, 2025	62.00	63.10	61.25	61.61	61.61	0.82%	3,051,561
Dec 26, 2025	58.45	62.75	58.10	61.11	61.11	5.33%	3,933,390
Dec 24, 2025	56.90	58.80	55.75	58.02	58.02	4.45%	3,376,177
Dec 23, 2025	59.40	59.40	55.00	55.55	55.55	1.44%	2,946,829
Dec 22, 2025	55.00	61.14	50.99	54.76	54.76	2.47%	2,953,310
Dec 19, 2025	47.10	59.00	47.10	53.44	53.44	8.00%	923,489
Dec 18, 2025	45.68	50.00	45.51	49.48	49.48	8.32%	58,510
Dec 17, 2025	45.64	46.99	45.41	45.68	45.68	0.11%	5,096
Dec 16, 2025	47.45	47.45	45.25	45.63	45.63	-2.25%	3,969
Dec 15, 2025	47.85	47.85	45.50	46.68	46.68	-0.70%	5,485
Dec 12, 2025	46.20	48.60	46.20	47.01	47.01	1.49%	8,117
Dec 11, 2025	48.13	49.18	45.61	46.32	46.32	-3.76%	17,511
Dec 10, 2025	50.40	50.40	47.60	48.13	48.13	-2.55%	19,490
Dec 9, 2025	46.25	50.66	46.25	49.39	49.39	3.30%	20,508
Dec 8, 2025	50.82	50.82	47.62	47.81	47.81	-5.92%	25,995
Dec 5, 2025	48.25	51.50	46.57	50.82	50.82	8.66%	127,072
Dec 4, 2025	47.68	48.79	46.50	46.77	46.77	-1.91%	5,116
Dec 3, 2025	48.00	48.70	47.31	47.68	47.68	-0.73%	5,511
Dec 2, 2025	48.60	49.99	47.25	48.03	48.03	-1.17%	5,297
Dec 1, 2025	47.10	50.50	46.28	48.60	48.60	0.58%	62,945
Nov 28, 2025	46.20	50.40	46.00	48.32	48.32	2.87%	38,208
Nov 27, 2025	47.67	47.89	46.50	46.97	46.97	-1.47%	9,148
Nov 26, 2025	45.11	50.00	45.11	47.67	47.67	3.38%	28,415
Nov 25, 2025	48.74	48.74	45.80	46.11	46.11	-2.14%	18,962
Nov 24, 2025	48.00	50.00	46.50	47.12	47.12	-4.62%	36,060
Nov 21, 2025	50.00	53.00	48.60	49.40	49.40	-1.61%	30,762
Nov 20, 2025	51.51	51.89	50.00	50.21	50.21	-1.91%	12,884
Nov 19, 2025	47.21	51.93	45.90	51.19	51.19	8.43%	95,740
Nov 18, 2025	49.57	49.57	46.50	47.21	47.21	-1.13%	24,142
Nov 17, 2025	50.40	51.75	47.30	47.75	47.75	-4.15%	22,593
Nov 14, 2025	46.55	51.20	46.01	49.82	49.82	7.02%	88,874
Nov 13, 2025	49.81	52.89	46.00	46.55	46.55	-8.20%	116,562
Nov 12, 2025	54.89	54.89	48.00	50.71	50.71	-4.55%	342,707