BOM:534612 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 13, 2026	20.62	20.93	19.65	20.33	20.33	-1.41%	6,588
Feb 12, 2026	21.49	21.49	20.01	20.62	20.62	-1.76%	3,001
Feb 11, 2026	21.40	21.40	20.30	20.99	20.99	1.45%	3,127
Feb 10, 2026	21.45	21.45	20.11	20.69	20.69	1.67%	1,672
Feb 9, 2026	20.20	21.49	20.20	20.35	20.35	-3.92%	9,834
Feb 6, 2026	20.80	21.65	20.50	21.18	21.18	1.83%	677
Feb 5, 2026	20.70	20.89	20.11	20.80	20.80	0.48%	669
Feb 4, 2026	20.85	20.85	20.20	20.70	20.70	1.92%	807
Feb 3, 2026	20.05	20.96	20.05	20.31	20.31	1.55%	548
Feb 2, 2026	20.33	21.58	19.62	20.00	20.00	-1.91%	1,597
Feb 1, 2026	20.05	22.00	19.94	20.39	20.39	1.70%	4,189
Jan 30, 2026	20.14	21.22	20.00	20.05	20.05	-4.52%	4,071
Jan 29, 2026	20.31	21.00	19.90	21.00	21.00	2.89%	3,191
Jan 28, 2026	21.66	21.66	20.01	20.41	20.41	1.49%	4,326
Jan 27, 2026	20.50	21.95	20.07	20.11	20.11	-6.68%	5,594
Jan 23, 2026	20.35	21.58	20.35	21.55	21.55	5.38%	8,465
Jan 22, 2026	21.99	21.99	20.41	20.45	20.45	-1.02%	2,539
Jan 21, 2026	20.55	21.67	20.50	20.66	20.66	-0.43%	2,176
Jan 20, 2026	21.25	22.99	20.41	20.75	20.75	-3.26%	10,561
Jan 19, 2026	21.05	22.55	21.05	21.45	21.45	-0.69%	3,479
Jan 16, 2026	22.00	22.97	21.58	21.60	21.60	-0.46%	3,270
Jan 14, 2026	22.04	23.39	21.45	21.70	21.70	-1.50%	2,183
Jan 13, 2026	22.50	22.50	21.67	22.03	22.03	-1.03%	416
Jan 12, 2026	22.00	23.80	21.26	22.26	22.26	-1.68%	5,585
Jan 9, 2026	22.85	23.50	22.10	22.64	22.64	0.44%	6,602
Jan 8, 2026	22.22	22.83	22.00	22.54	22.54	2.04%	2,462
Jan 7, 2026	22.22	23.00	21.95	22.09	22.09	-1.16%	3,322
Jan 6, 2026	22.70	23.98	22.20	22.35	22.35	-1.76%	3,552
Jan 5, 2026	25.70	25.70	22.32	22.75	22.75	-7.48%	13,470
Jan 2, 2026	24.80	24.80	23.91	24.59	24.59	-0.85%	641
Jan 1, 2026	24.93	24.93	23.90	24.80	24.80	-0.52%	460
Dec 31, 2025	24.38	25.49	24.25	24.93	24.93	-0.32%	1,223
Dec 30, 2025	24.73	25.50	23.50	25.01	25.01	1.63%	2,282
Dec 29, 2025	25.49	26.00	22.42	24.61	24.61	1.95%	24,463
Dec 26, 2025	23.15	24.75	22.40	24.14	24.14	4.28%	2,736
Dec 24, 2025	24.25	24.25	21.92	23.15	23.15	2.93%	4,943
Dec 23, 2025	21.65	23.36	21.01	22.49	22.49	3.88%	14,381
Dec 22, 2025	20.76	21.94	20.40	21.65	21.65	3.69%	3,804
Dec 19, 2025	20.35	21.50	20.35	20.88	20.88	-2.43%	5,703
Dec 18, 2025	22.44	22.44	21.27	21.40	21.40	-4.63%	3,662
Dec 17, 2025	22.00	22.44	21.82	22.44	22.44	1.91%	376
Dec 16, 2025	21.80	22.34	21.80	22.02	22.02	-0.59%	1,224
Dec 15, 2025	22.48	22.48	21.65	22.15	22.15	-1.56%	13,077
Dec 12, 2025	22.12	22.73	22.01	22.50	22.50	-	1,762
Dec 11, 2025	22.22	22.60	22.06	22.50	22.50	1.53%	2,504
Dec 10, 2025	22.70	22.70	22.11	22.16	22.16	-1.95%	771
Dec 9, 2025	22.80	22.80	22.11	22.60	22.60	-1.18%	442
Dec 8, 2025	22.70	22.94	22.01	22.87	22.87	1.24%	2,251
Dec 5, 2025	21.81	22.89	21.80	22.59	22.59	2.40%	549
Dec 4, 2025	21.66	22.56	21.66	22.06	22.06	-0.85%	1,999