BOM:538707 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 23, 2026	39.49	39.49	34.35	35.00	35.00	-4.53%	3,322
Jan 22, 2026	42.35	42.35	36.50	36.66	36.66	2.03%	104
Jan 21, 2026	40.49	40.49	35.10	35.93	35.93	2.48%	170
Jan 20, 2026	42.49	42.49	35.05	35.06	35.06	-4.21%	875
Jan 19, 2026	35.78	38.00	35.78	36.60	36.60	1.81%	503
Jan 16, 2026	34.20	36.05	34.20	35.95	35.95	-0.42%	201
Jan 14, 2026	39.40	39.40	36.10	36.10	36.10	2.18%	806
Jan 13, 2026	34.10	35.50	33.50	35.33	35.33	-0.20%	141
Jan 12, 2026	36.52	36.52	35.28	35.40	35.40	-2.07%	12
Jan 9, 2026	31.81	38.80	31.81	36.15	36.15	2.76%	795
Jan 8, 2026	34.52	35.83	34.52	35.18	35.18	-1.81%	2
Jan 7, 2026	35.24	36.80	35.24	35.83	35.83	0.65%	33
Jan 6, 2026	35.60	35.60	35.60	35.60	35.60	-	2
Jan 5, 2026	36.30	39.30	34.60	35.60	35.60	-1.93%	1,668
Jan 2, 2026	36.30	36.30	36.30	36.30	36.30	-	231
Jan 1, 2026	36.50	37.00	35.60	36.30	36.30	-0.55%	156
Dec 31, 2025	35.50	36.50	35.20	36.50	36.50	5.34%	224
Dec 30, 2025	39.00	39.00	34.60	34.65	34.65	-2.72%	412
Dec 29, 2025	37.04	37.04	33.75	35.62	35.62	-3.83%	1,732
Dec 26, 2025	36.20	37.04	36.00	37.04	37.04	-	104
Dec 24, 2025	39.00	39.00	36.00	37.04	37.04	0.95%	122
Dec 23, 2025	33.20	38.00	33.20	36.69	36.69	1.41%	94
Dec 22, 2025	37.00	37.00	36.05	36.18	36.18	-2.74%	71
Dec 19, 2025	37.50	37.50	37.02	37.20	37.20	-0.80%	46
Dec 18, 2025	38.00	38.00	37.39	37.50	37.50	1.82%	57
Dec 17, 2025	34.00	37.90	34.00	36.83	36.83	0.14%	1,613
Dec 15, 2025	37.99	37.99	35.15	36.78	36.78	-0.27%	2,295
Dec 12, 2025	36.00	38.95	34.56	36.88	36.88	0.66%	477
Dec 11, 2025	37.00	37.00	36.28	36.64	36.64	-2.27%	2
Dec 9, 2025	37.90	37.90	37.49	37.49	37.49	1.93%	190
Dec 8, 2025	33.80	37.00	33.80	36.78	36.78	2.11%	49
Dec 5, 2025	38.00	38.00	36.00	36.02	36.02	-2.52%	86
Dec 4, 2025	37.65	37.65	35.10	36.95	36.95	-1.99%	694
Dec 3, 2025	36.00	38.00	36.00	37.70	37.70	2.00%	621
Dec 2, 2025	34.34	38.00	34.34	36.96	36.96	1.37%	120
Dec 1, 2025	37.85	41.94	35.75	36.46	36.46	-2.33%	404
Nov 28, 2025	37.68	37.68	36.20	37.33	37.33	1.99%	34
Nov 27, 2025	39.59	39.59	35.90	36.60	36.60	-2.71%	243
Nov 26, 2025	39.90	39.90	37.58	37.62	37.62	3.78%	112
Nov 25, 2025	39.00	39.00	36.20	36.25	36.25	-2.16%	78
Nov 24, 2025	38.93	38.93	36.10	37.05	37.05	-2.47%	1,219
Nov 21, 2025	37.10	38.14	37.01	37.99	37.99	2.68%	181
Nov 20, 2025	43.80	43.80	36.11	37.00	37.00	-4.88%	1,103
Nov 19, 2025	43.90	43.90	38.90	38.90	38.90	2.10%	1,121
Nov 18, 2025	39.90	39.90	37.20	38.10	38.10	3.90%	118
Nov 17, 2025	38.90	38.90	36.02	36.67	36.67	-4.01%	219
Nov 14, 2025	38.40	38.40	38.00	38.20	38.20	5.38%	1,053
Nov 13, 2025	37.50	38.90	36.20	36.25	36.25	-3.33%	3,221
Nov 12, 2025	37.81	37.81	37.50	37.50	37.50	-1.29%	3
Nov 11, 2025	38.70	38.70	36.11	37.99	37.99	1.14%	28