BOM:539045 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 22, 2026	55.77	55.77	55.77	55.77	55.77	-4.99%	1,437
Jan 21, 2026	58.70	58.70	58.70	58.70	58.70	-4.99%	3,210
Jan 20, 2026	64.00	68.28	61.78	61.78	61.78	-5.00%	126,345
Jan 19, 2026	61.83	65.03	59.49	65.03	65.03	10.00%	417,763
Jan 16, 2026	55.01	59.51	54.05	59.12	59.12	9.28%	618,566
Jan 14, 2026	45.94	54.16	45.14	54.10	54.10	19.85%	874,685
Jan 13, 2026	40.93	48.79	40.66	45.14	45.14	11.02%	774,142
Jan 12, 2026	39.84	44.31	34.24	40.66	40.66	5.83%	464,625
Jan 9, 2026	32.48	38.75	30.86	38.42	38.42	18.87%	159,378
Jan 8, 2026	37.49	38.90	31.83	32.32	32.32	-12.08%	89,876
Jan 7, 2026	38.00	39.01	35.29	36.76	36.76	-5.33%	150,216
Jan 6, 2026	36.35	40.26	34.55	38.83	38.83	15.74%	724,346
Jan 5, 2026	32.70	35.00	31.27	33.55	33.55	13.42%	102,068
Jan 2, 2026	29.25	30.13	28.50	29.58	29.58	2.39%	3,486
Jan 1, 2026	28.89	30.04	28.16	28.89	28.89	-	7,292
Dec 31, 2025	28.69	28.89	28.69	28.89	28.89	4.98%	6,622
Dec 30, 2025	26.50	27.52	26.50	27.52	27.52	5.00%	6,286
Dec 29, 2025	25.80	26.74	25.80	26.21	26.21	2.91%	8,330
Dec 26, 2025	25.49	25.49	24.90	25.47	25.47	-0.08%	110
Dec 24, 2025	25.50	25.80	24.60	25.49	25.49	1.96%	1,415
Dec 23, 2025	25.00	25.00	24.26	25.00	25.00	2.38%	313
Dec 22, 2025	23.79	24.99	23.30	24.42	24.42	2.22%	662
Dec 19, 2025	23.00	23.89	22.52	23.89	23.89	1.19%	1,180
Dec 18, 2025	23.80	23.80	22.68	23.61	23.61	0.55%	444
Dec 17, 2025	24.50	24.50	23.40	23.48	23.48	-4.63%	1,000
Dec 15, 2025	24.85	25.39	23.88	24.62	24.62	-0.93%	1,605
Dec 12, 2025	24.39	24.85	23.95	24.85	24.85	3.03%	2,699
Dec 11, 2025	24.35	24.35	23.42	24.12	24.12	0.92%	357
Dec 10, 2025	24.50	24.50	23.90	23.90	23.90	1.79%	173
Dec 9, 2025	23.00	23.95	23.00	23.48	23.48	-2.17%	567
Dec 8, 2025	23.85	24.00	23.38	24.00	24.00	-2.48%	1,201
Dec 5, 2025	23.57	25.00	23.57	24.61	24.61	0.45%	295
Dec 4, 2025	24.40	25.00	23.90	24.50	24.50	-0.20%	212
Dec 3, 2025	24.20	24.95	24.13	24.55	24.55	-1.60%	377
Dec 2, 2025	24.80	25.00	24.10	24.95	24.95	-0.28%	1,044
Dec 1, 2025	25.64	25.64	25.00	25.02	25.02	0.04%	781
Nov 28, 2025	24.11	25.87	24.11	25.01	25.01	-1.34%	255
Nov 27, 2025	24.55	25.35	24.24	25.35	25.35	-0.31%	926,730
Nov 26, 2025	24.00	25.48	24.00	25.43	25.43	1.56%	4,219
Nov 25, 2025	24.65	25.04	24.11	25.04	25.04	0.24%	846
Nov 24, 2025	25.99	26.01	24.98	24.98	24.98	-4.98%	14,156
Nov 21, 2025	28.50	28.50	26.26	26.29	26.29	-4.85%	2,333
Nov 20, 2025	27.00	27.63	27.00	27.63	27.63	0.51%	93
Nov 19, 2025	26.95	27.49	26.95	27.49	27.49	-0.87%	201
Nov 18, 2025	26.56	28.28	26.56	27.73	27.73	-0.25%	370
Nov 17, 2025	27.27	28.00	27.27	27.80	27.80	1.98%	1,013
Nov 14, 2025	28.00	28.00	27.26	27.26	27.26	-3.20%	1,200
Nov 13, 2025	27.50	28.61	27.50	28.16	28.16	3.34%	4,547
Nov 12, 2025	27.11	27.25	26.97	27.25	27.25	-2.33%	1,013
Nov 11, 2025	26.81	27.99	26.81	27.90	27.90	0.90%	770