BOM:539407 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 13, 2026	53.70	53.70	51.76	51.92	51.92	-1.35%	18,308
Feb 12, 2026	52.79	52.79	52.36	52.63	52.63	0.25%	752
Feb 11, 2026	52.64	53.06	52.50	52.50	52.50	-	27,930
Feb 10, 2026	52.50	52.99	52.50	52.50	52.50	-0.02%	11,032
Feb 9, 2026	54.80	54.80	52.50	52.51	52.51	-2.00%	14,613
Feb 6, 2026	52.04	53.80	51.50	53.58	53.58	3.74%	34,354
Feb 5, 2026	51.73	52.95	51.50	51.65	51.65	0.19%	2,861
Feb 4, 2026	50.75	52.16	50.30	51.55	51.55	1.86%	15,055
Feb 3, 2026	51.45	51.71	50.30	50.61	50.61	-0.92%	16,003
Feb 2, 2026	51.10	53.00	50.57	51.08	51.08	0.12%	16,523
Feb 1, 2026	51.05	51.60	50.37	51.02	51.02	0.06%	30,328
Jan 30, 2026	47.55	51.50	47.49	50.99	50.99	5.99%	24,866
Jan 29, 2026	46.79	48.53	45.52	48.11	48.11	3.91%	75,334
Jan 28, 2026	44.78	47.32	44.17	46.30	46.30	3.14%	4,134
Jan 27, 2026	43.90	45.00	43.90	44.89	44.89	1.93%	9,251
Jan 23, 2026	44.57	44.76	43.75	44.04	44.04	-1.37%	4,921
Jan 22, 2026	45.65	46.01	44.31	44.65	44.65	-0.13%	10,649
Jan 21, 2026	44.01	44.80	43.25	44.71	44.71	2.88%	107,839
Jan 20, 2026	44.42	44.50	43.00	43.46	43.46	-1.27%	208,377
Jan 19, 2026	46.22	46.27	43.79	44.02	44.02	-4.74%	1,224
Jan 16, 2026	44.59	46.88	44.59	46.21	46.21	2.94%	6,588
Jan 14, 2026	44.39	46.29	44.39	44.89	44.89	0.85%	6,979
Jan 13, 2026	45.00	45.18	43.76	44.51	44.51	-1.57%	15,209
Jan 12, 2026	46.91	47.25	45.00	45.22	45.22	-3.29%	17,299
Jan 9, 2026	43.35	48.60	43.35	46.76	46.76	7.59%	95,556
Jan 8, 2026	43.13	44.48	42.12	43.46	43.46	0.70%	17,809
Jan 7, 2026	44.00	46.49	42.97	43.16	43.16	-0.92%	54,461
Jan 6, 2026	43.62	43.64	41.79	43.56	43.56	-0.43%	13,816
Jan 5, 2026	43.98	44.25	42.80	43.75	43.75	-1.04%	7,998
Jan 2, 2026	40.66	44.39	40.66	44.21	44.21	7.70%	19,351
Jan 1, 2026	40.25	42.56	40.25	41.05	41.05	-2.66%	25,718
Dec 31, 2025	43.36	43.36	42.00	42.17	42.17	-2.79%	4,800
Dec 30, 2025	42.97	44.18	41.12	43.38	43.38	0.58%	18,308
Dec 29, 2025	43.63	43.80	41.89	43.13	43.13	-1.46%	14,955
Dec 26, 2025	45.83	45.83	43.17	43.77	43.77	-4.16%	12,507
Dec 24, 2025	48.99	48.99	45.20	45.67	45.67	-3.59%	12,284
Dec 23, 2025	44.96	49.57	43.11	47.37	47.37	7.46%	31,105
Dec 22, 2025	44.44	45.70	43.35	44.08	44.08	0.16%	2,444
Dec 19, 2025	44.58	44.60	43.25	44.01	44.01	-2.13%	1,021
Dec 18, 2025	44.33	45.29	43.83	44.97	44.97	-0.38%	13,221
Dec 17, 2025	46.47	46.86	44.47	45.14	45.14	-2.36%	7,132
Dec 16, 2025	48.64	48.64	45.58	46.23	46.23	-2.69%	3,831
Dec 15, 2025	48.00	48.09	45.80	47.51	47.51	0.74%	8,891
Dec 12, 2025	47.70	47.70	45.14	47.16	47.16	2.59%	6,380
Dec 11, 2025	46.46	47.74	45.09	45.97	45.97	-2.21%	16,392
Dec 10, 2025	48.89	48.89	46.00	47.01	47.01	-2.04%	22,105
Dec 9, 2025	47.00	48.70	46.61	47.99	47.99	2.11%	34,046
Dec 8, 2025	45.00	48.10	44.80	47.00	47.00	2.73%	25,697
Dec 5, 2025	44.53	46.00	44.25	45.75	45.75	2.58%	7,454
Dec 4, 2025	41.56	48.50	41.56	44.60	44.60	0.38%	102,692