BOM:539331 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 13, 2026	103.47	103.54	100.10	102.12	102.12	-2.37%	1,809
Feb 12, 2026	104.50	105.27	103.34	104.60	104.60	1.09%	610
Feb 11, 2026	103.33	104.47	102.91	103.47	103.47	0.24%	186
Feb 10, 2026	102.83	104.40	102.48	103.22	103.22	1.26%	537
Feb 9, 2026	105.00	105.00	101.50	101.94	101.94	1.23%	1,164
Feb 6, 2026	102.00	102.21	99.05	100.70	100.70	-1.43%	828
Feb 5, 2026	102.75	102.75	102.00	102.16	102.16	-0.26%	921
Feb 4, 2026	104.24	104.24	102.33	102.43	102.43	-1.59%	703
Feb 3, 2026	100.87	105.90	100.20	104.09	104.09	4.56%	5,820
Feb 2, 2026	100.20	100.20	98.00	99.55	99.55	0.53%	358
Feb 1, 2026	100.90	100.90	99.00	99.03	99.03	-0.22%	455
Jan 30, 2026	101.25	101.70	99.10	99.25	99.25	-1.68%	638
Jan 29, 2026	100.55	101.65	100.55	100.95	100.95	1.56%	617
Jan 28, 2026	99.00	100.35	98.50	99.40	99.40	1.69%	468
Jan 27, 2026	99.50	99.50	96.65	97.75	97.75	-0.91%	1,059
Jan 23, 2026	102.60	104.00	97.70	98.65	98.65	-2.38%	1,912
Jan 22, 2026	108.70	108.70	98.85	101.05	101.05	3.22%	607
Jan 21, 2026	100.40	100.40	97.60	97.90	97.90	-3.69%	2,938
Jan 20, 2026	103.10	104.30	100.00	101.65	101.65	-1.36%	650
Jan 19, 2026	103.50	103.50	102.60	103.05	103.05	-0.87%	530
Jan 16, 2026	106.40	107.25	102.60	103.95	103.95	-1.47%	1,900
Jan 14, 2026	106.25	106.25	104.95	105.50	105.50	-0.75%	163
Jan 13, 2026	104.40	108.60	104.40	106.30	106.30	-0.23%	3,482
Jan 12, 2026	107.00	107.00	105.65	106.55	106.55	-0.47%	1,414
Jan 9, 2026	110.05	110.10	107.00	107.05	107.05	-2.73%	3,323
Jan 8, 2026	111.45	111.65	110.00	110.05	110.05	-2.00%	547
Jan 7, 2026	112.60	113.80	111.70	112.30	112.30	-0.22%	1,028
Jan 6, 2026	113.00	114.35	112.15	112.55	112.55	-1.79%	1,136
Jan 5, 2026	114.70	115.50	113.50	114.60	114.60	0.97%	1,202
Jan 2, 2026	111.00	113.50	111.00	113.50	113.50	0.31%	489
Jan 1, 2026	114.70	114.70	112.50	113.15	113.15	-1.35%	343
Dec 31, 2025	113.80	117.00	112.35	114.70	114.70	2.09%	937
Dec 30, 2025	112.15	115.30	111.70	112.35	112.35	0.04%	949
Dec 29, 2025	113.60	113.60	112.05	112.30	112.30	-2.39%	7,095
Dec 26, 2025	116.50	116.50	114.80	115.05	115.05	-1.33%	339
Dec 24, 2025	116.00	116.60	115.00	116.60	116.60	0.21%	549
Dec 23, 2025	116.35	117.10	114.10	116.35	116.35	1.31%	4,780
Dec 22, 2025	114.15	115.65	113.05	114.85	114.85	2.68%	922
Dec 19, 2025	120.00	120.00	108.55	111.85	111.85	1.08%	2,422
Dec 18, 2025	109.30	111.30	109.30	110.65	110.65	0.59%	909
Dec 17, 2025	107.00	111.20	107.00	110.00	110.00	3.19%	3,217
Dec 16, 2025	109.75	110.55	106.00	106.60	106.60	-2.87%	6,711
Dec 15, 2025	106.50	110.30	106.50	109.75	109.75	0.60%	212
Dec 12, 2025	109.20	110.85	107.00	109.10	109.10	0.14%	751
Dec 11, 2025	109.45	110.00	107.90	108.95	108.95	-0.09%	800
Dec 10, 2025	109.75	117.55	107.80	109.05	109.05	0.74%	1,064
Dec 9, 2025	107.90	108.30	105.55	108.25	108.25	0.70%	2,039
Dec 8, 2025	110.15	110.65	106.50	107.50	107.50	-2.71%	1,110
Dec 5, 2025	107.55	110.90	107.45	110.50	110.50	2.27%	1,595
Dec 4, 2025	108.50	109.95	107.50	108.05	108.05	-1.23%	1,246