BOM:539045 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 12, 2026	32.74	32.74	31.73	31.73	31.73	-4.97%	21,780
Feb 11, 2026	33.39	33.39	32.12	33.39	33.39	5.00%	242,923
Feb 10, 2026	30.21	31.80	29.40	31.80	31.80	4.99%	18,416
Feb 9, 2026	31.06	31.79	30.29	30.29	30.29	-4.99%	54,861
Feb 6, 2026	31.77	32.60	31.77	31.88	31.88	-4.67%	45,609
Feb 5, 2026	34.43	36.92	33.44	33.44	33.44	-4.97%	104,739
Feb 4, 2026	35.19	35.19	35.19	35.19	35.19	-4.99%	6,920
Feb 3, 2026	38.10	39.60	37.04	37.04	37.04	-4.98%	17,198
Feb 2, 2026	38.98	40.15	38.98	38.98	38.98	-5.00%	36,484
Feb 1, 2026	41.03	41.03	41.03	41.03	41.03	-4.98%	3,905
Jan 30, 2026	43.18	43.18	43.18	43.18	43.18	-4.99%	5,134
Jan 29, 2026	45.45	45.45	45.45	45.45	45.45	-5.00%	7,805
Jan 28, 2026	47.84	50.30	47.84	47.84	47.84	-4.99%	128,192
Jan 27, 2026	50.35	50.35	50.35	50.35	50.35	-4.98%	1,740
Jan 23, 2026	52.99	52.99	52.99	52.99	52.99	-4.98%	4,877
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