BOM:539226 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 11, 2026	19.35	19.45	17.85	19.25	19.25	0.63%	23,950
Feb 10, 2026	18.71	19.75	18.67	19.13	19.13	-1.03%	53,495
Feb 9, 2026	19.17	19.41	19.00	19.33	19.33	2.87%	27,954
Feb 6, 2026	18.93	19.15	18.36	18.79	18.79	-0.74%	28,569
Feb 5, 2026	19.00	19.25	18.10	18.93	18.93	0.80%	23,219
Feb 4, 2026	17.54	18.95	17.54	18.78	18.78	6.89%	64,506
Feb 3, 2026	18.79	18.79	17.07	17.57	17.57	-0.40%	96,413
Feb 2, 2026	18.05	18.71	17.45	17.64	17.64	-4.49%	72,463
Feb 1, 2026	19.99	19.99	18.35	18.47	18.47	-1.70%	23,237
Jan 30, 2026	18.71	19.34	18.36	18.79	18.79	-1.67%	83,860
Jan 29, 2026	19.00	19.59	18.66	19.11	19.11	-2.15%	28,594
Jan 28, 2026	19.65	19.95	19.05	19.53	19.53	-2.88%	72,045
Jan 27, 2026	21.30	22.00	17.87	20.11	20.11	-6.12%	607,380
Jan 23, 2026	22.35	23.34	19.65	21.42	21.42	-4.08%	273,397
Jan 22, 2026	21.81	22.92	21.81	22.33	22.33	0.40%	49,267
Jan 21, 2026	23.32	23.32	21.91	22.24	22.24	-3.68%	53,102
Jan 20, 2026	24.85	26.85	21.90	23.09	23.09	-0.30%	534,649
Jan 19, 2026	23.75	23.75	22.77	23.16	23.16	-2.69%	32,140
Jan 16, 2026	23.51	24.62	23.51	23.80	23.80	-3.95%	29,838
Jan 14, 2026	25.00	26.54	24.51	24.78	24.78	-0.48%	30,053
Jan 13, 2026	23.20	25.00	23.20	24.90	24.90	4.27%	20,731
Jan 12, 2026	24.90	24.90	23.40	23.88	23.88	-2.85%	32,470
Jan 9, 2026	25.00	25.15	24.10	24.58	24.58	-2.27%	11,073
Jan 8, 2026	25.34	25.80	25.10	25.15	25.15	-0.75%	7,877
Jan 7, 2026	25.20	26.23	25.20	25.34	25.34	-0.35%	29,408
Jan 6, 2026	25.88	25.99	24.70	25.43	25.43	-1.74%	59,310
Jan 5, 2026	25.61	26.69	25.31	25.88	25.88	-0.61%	33,908
Jan 2, 2026	25.27	26.27	25.27	26.04	26.04	0.62%	10,950
Jan 1, 2026	27.38	27.38	25.16	25.88	25.88	2.21%	16,574
Dec 31, 2025	25.83	26.03	25.15	25.32	25.32	0.68%	8,482
Dec 30, 2025	26.22	26.80	24.80	25.15	25.15	-3.86%	29,733
Dec 29, 2025	25.96	26.75	24.20	26.16	26.16	0.77%	608,941
Dec 26, 2025	25.54	26.24	25.54	25.96	25.96	1.64%	6,306
Dec 24, 2025	27.33	27.33	25.40	25.54	25.54	-1.92%	23,211
Dec 23, 2025	26.80	27.19	25.49	26.04	26.04	-0.50%	41,087
Dec 22, 2025	29.00	29.60	25.74	26.17	26.17	-4.70%	288,196
Dec 19, 2025	26.00	28.87	25.99	27.46	27.46	4.81%	237,086
Dec 18, 2025	22.55	26.20	22.17	26.20	26.20	19.96%	343,449
Dec 17, 2025	22.06	22.39	21.61	21.84	21.84	-0.55%	16,901
Dec 16, 2025	22.25	22.25	21.76	21.96	21.96	-0.95%	40,231
Dec 15, 2025	22.48	22.48	21.90	22.17	22.17	0.14%	17,035
Dec 12, 2025	21.89	22.48	21.89	22.14	22.14	1.14%	25,073
Dec 11, 2025	22.74	22.75	21.50	21.89	21.89	-1.49%	21,297
Dec 10, 2025	22.26	22.95	22.13	22.22	22.22	-0.18%	22,458
Dec 9, 2025	23.90	23.90	21.90	22.26	22.26	-3.22%	38,470
Dec 8, 2025	23.16	23.70	22.90	23.00	23.00	-3.08%	42,416
Dec 5, 2025	24.28	24.28	23.50	23.73	23.73	-1.66%	30,796
Dec 4, 2025	24.85	24.85	24.00	24.13	24.13	-0.94%	14,049
Dec 3, 2025	24.30	24.70	23.70	24.36	24.36	2.27%	44,928
Dec 2, 2025	24.14	24.15	23.67	23.82	23.82	-1.08%	29,292