BOM:533344 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 22, 2026	29.70	31.46	29.70	30.77	30.77	2.29%	150,616
Jan 21, 2026	31.30	31.45	29.56	30.08	30.08	-5.97%	187,307
Jan 20, 2026	33.16	33.16	31.78	31.99	31.99	-3.79%	59,439
Jan 19, 2026	32.24	33.40	32.24	33.25	33.25	1.03%	19,512
Jan 16, 2026	32.20	33.19	32.20	32.91	32.91	-0.15%	18,239
Jan 14, 2026	32.50	33.10	32.50	32.96	32.96	1.23%	20,703
Jan 13, 2026	32.10	32.98	32.10	32.56	32.56	-0.37%	18,535
Jan 12, 2026	31.86	32.87	31.86	32.68	32.68	0.31%	45,299
Jan 9, 2026	33.00	33.15	32.45	32.58	32.58	-1.57%	32,771
Jan 8, 2026	34.29	34.31	33.05	33.10	33.10	-3.55%	29,580
Jan 7, 2026	34.34	34.69	34.14	34.32	34.32	-0.26%	12,409
Jan 6, 2026	34.00	34.65	34.00	34.41	34.41	0.17%	29,108
Jan 5, 2026	34.37	34.99	34.08	34.35	34.35	0.20%	44,501
Jan 2, 2026	33.69	34.40	33.47	34.28	34.28	1.75%	77,372
Jan 1, 2026	33.68	33.86	33.50	33.69	33.69	0.51%	27,077
Dec 31, 2025	33.32	33.80	33.22	33.52	33.52	1.21%	25,846
Dec 30, 2025	33.00	33.41	33.00	33.12	33.12	-0.81%	6,879
Dec 29, 2025	33.75	34.00	33.27	33.39	33.39	-1.42%	12,739
Dec 26, 2025	33.72	34.25	33.54	33.87	33.87	0.33%	39,250
Dec 24, 2025	33.79	34.00	33.60	33.76	33.76	0.42%	48,773
Dec 23, 2025	33.04	33.76	33.04	33.62	33.62	1.76%	39,021
Dec 22, 2025	32.01	33.11	32.01	33.04	33.04	1.10%	35,716
Dec 19, 2025	32.26	32.94	32.26	32.68	32.68	0.80%	54,844
Dec 18, 2025	32.95	32.95	32.26	32.42	32.42	-1.07%	37,855
Dec 17, 2025	32.89	33.15	32.75	32.77	32.77	-0.67%	26,408
Dec 16, 2025	33.53	33.57	32.80	32.99	32.99	-2.19%	29,357
Dec 15, 2025	34.60	34.60	33.65	33.73	33.73	-1.66%	30,957
Dec 12, 2025	33.56	36.21	33.50	34.30	34.30	2.24%	61,489
Dec 11, 2025	33.20	33.75	32.87	33.55	33.55	1.30%	20,056
Dec 10, 2025	32.40	33.29	32.40	33.12	33.12	1.56%	22,544
Dec 9, 2025	32.05	32.84	31.90	32.61	32.61	1.30%	44,221
Dec 8, 2025	32.51	33.12	32.00	32.19	32.19	-2.75%	28,289
Dec 5, 2025	33.12	33.20	32.92	33.10	33.10	-0.03%	27,528
Dec 4, 2025	33.50	33.63	32.90	33.11	33.11	0.49%	34,393
Dec 3, 2025	33.12	33.27	32.38	32.95	32.95	-0.51%	99,488
Dec 2, 2025	33.24	33.69	33.02	33.12	33.12	-1.08%	33,725
Dec 1, 2025	33.86	34.06	33.35	33.48	33.48	-1.33%	38,590
Nov 28, 2025	34.39	34.40	33.84	33.93	33.93	-1.39%	23,510
Nov 27, 2025	34.25	34.89	34.25	34.41	34.41	-0.17%	19,498
Nov 26, 2025	33.75	34.68	33.75	34.47	34.47	1.09%	26,874
Nov 25, 2025	33.68	34.19	33.46	34.10	34.10	1.25%	39,538
Nov 24, 2025	34.90	34.98	33.50	33.68	33.68	-4.40%	58,100
Nov 21, 2025	35.24	35.34	34.97	35.23	35.23	0.03%	17,192
Nov 20, 2025	34.75	35.74	34.75	35.22	35.22	1.15%	21,030
Nov 19, 2025	35.72	35.90	34.75	34.82	34.82	-2.87%	32,919
Nov 18, 2025	35.80	36.01	35.72	35.85	35.85	-0.08%	14,259
Nov 17, 2025	36.30	36.30	35.82	35.88	35.88	-0.80%	28,874
Nov 14, 2025	35.55	36.29	35.55	36.17	36.17	0.33%	18,360
Nov 13, 2025	36.70	36.70	35.92	36.05	36.05	-0.06%	10,870
Nov 12, 2025	36.25	36.41	35.97	36.07	36.07	-0.08%	44,358