BOM:539056 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 13, 2026	47.70	48.41	47.55	48.09	48.09	-0.66%	27,320
Feb 12, 2026	49.70	49.70	47.71	48.41	48.41	-2.54%	45,395
Feb 11, 2026	49.81	50.37	49.49	49.67	49.67	-0.16%	24,224
Feb 10, 2026	48.50	50.66	48.50	49.75	49.75	2.73%	17,555
Feb 9, 2026	48.40	49.05	48.20	48.43	48.43	0.14%	25,904
Feb 6, 2026	49.38	49.45	47.80	48.36	48.36	-2.07%	27,391
Feb 5, 2026	49.80	50.51	48.49	49.38	49.38	-0.88%	88,980
Feb 4, 2026	50.07	50.45	49.61	49.82	49.82	-0.58%	14,420
Feb 3, 2026	57.99	57.99	49.73	50.11	50.11	0.08%	19,407
Feb 2, 2026	50.53	50.53	49.70	50.07	50.07	-0.91%	10,747
Feb 1, 2026	50.90	51.11	49.81	50.53	50.53	-0.67%	11,825
Jan 30, 2026	51.18	51.38	50.52	50.87	50.87	-1.18%	20,988
Jan 29, 2026	52.42	52.62	50.74	51.48	51.48	-2.00%	25,502
Jan 28, 2026	50.25	52.89	50.25	52.53	52.53	2.80%	28,353
Jan 27, 2026	51.13	52.99	50.78	51.10	51.10	-	36,438
Jan 23, 2026	52.75	52.75	50.51	51.10	51.10	-1.90%	16,123
Jan 22, 2026	49.71	52.58	49.71	52.09	52.09	5.92%	56,940
Jan 21, 2026	52.00	52.68	48.71	49.18	49.18	-4.50%	56,089
Jan 20, 2026	52.30	52.54	50.87	51.50	51.50	-1.45%	831,217
Jan 19, 2026	50.70	54.42	50.60	52.26	52.26	3.24%	189,448
Jan 16, 2026	52.70	53.87	50.05	50.62	50.62	-3.82%	52,312
Jan 14, 2026	52.00	53.05	51.85	52.63	52.63	2.41%	68,823
Jan 13, 2026	48.67	52.75	48.67	51.39	51.39	5.31%	129,019
Jan 12, 2026	47.70	49.04	47.70	48.80	48.80	0.45%	8,883
Jan 9, 2026	45.87	50.23	44.00	48.58	48.58	0.58%	29,939
Jan 8, 2026	48.85	48.98	48.01	48.30	48.30	-0.94%	16,815
Jan 7, 2026	48.90	49.88	48.56	48.76	48.76	-0.29%	26,828
Jan 6, 2026	47.71	49.66	47.31	48.90	48.90	1.87%	34,834
Jan 5, 2026	48.19	48.34	47.10	48.00	48.00	-0.74%	64,707
Jan 2, 2026	47.90	48.47	47.55	48.36	48.36	1.13%	36,590
Jan 1, 2026	46.00	48.07	46.00	47.82	47.82	3.53%	79,445
Dec 31, 2025	44.89	46.61	44.85	46.19	46.19	2.90%	50,568
Dec 30, 2025	44.60	45.31	44.34	44.89	44.89	0.81%	55,601
Dec 29, 2025	45.57	46.09	43.90	44.53	44.53	-2.30%	42,317
Dec 26, 2025	46.90	47.48	45.05	45.58	45.58	-2.73%	49,059
Dec 24, 2025	48.80	48.99	46.60	46.86	46.86	-4.11%	70,109
Dec 23, 2025	48.94	49.43	48.61	48.87	48.87	-0.10%	14,540
Dec 22, 2025	48.60	49.10	48.55	48.92	48.92	0.66%	11,140
Dec 19, 2025	48.40	48.78	48.00	48.60	48.60	0.35%	27,918
Dec 18, 2025	48.40	48.85	47.82	48.43	48.43	0.04%	9,889
Dec 17, 2025	50.00	50.00	48.28	48.41	48.41	-3.18%	19,895
Dec 16, 2025	50.70	51.80	49.63	50.00	50.00	-1.42%	13,379
Dec 15, 2025	49.02	52.03	49.02	50.72	50.72	2.55%	17,647
Dec 12, 2025	49.25	50.21	49.25	49.46	49.46	-0.66%	46,102
Dec 11, 2025	49.22	50.42	49.03	49.79	49.79	0.34%	79,196
Dec 10, 2025	50.65	51.71	49.51	49.62	49.62	-2.13%	26,568
Dec 9, 2025	47.65	50.80	47.10	50.70	50.70	5.63%	55,039
Dec 8, 2025	47.40	49.08	46.85	48.00	48.00	0.82%	21,323
Dec 5, 2025	47.90	49.18	47.00	47.61	47.61	0.36%	30,483
Dec 4, 2025	48.27	48.44	46.98	47.44	47.44	-2.02%	35,766