BOM:539435 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 22, 2026	34.23	34.23	34.23	34.23	34.23	-	100
Jan 21, 2026	35.55	36.94	34.01	34.23	34.23	-9.40%	285
Jan 20, 2026	38.90	38.90	37.00	37.78	37.78	3.08%	150
Jan 19, 2026	33.80	36.85	33.80	36.65	36.65	3.12%	366
Jan 16, 2026	35.71	35.71	35.54	35.54	35.54	-0.48%	29
Jan 14, 2026	36.55	36.55	31.62	35.71	35.71	1.71%	455
Jan 13, 2026	37.88	37.88	35.10	35.11	35.11	-7.31%	226
Jan 12, 2026	33.98	37.88	33.98	37.88	37.88	9.26%	261
Jan 9, 2026	36.82	36.82	33.45	34.67	34.67	-6.30%	308
Jan 8, 2026	37.45	39.89	35.10	37.00	37.00	-1.15%	308
Jan 7, 2026	34.50	37.50	34.50	37.43	37.43	8.49%	2,644
Jan 6, 2026	35.75	35.75	34.50	34.50	34.50	-	29
Jan 5, 2026	34.27	35.90	34.27	34.50	34.50	0.17%	347
Jan 2, 2026	33.25	34.84	32.93	34.44	34.44	3.30%	636
Jan 1, 2026	34.80	34.84	32.85	33.34	33.34	-8.20%	1,797
Dec 31, 2025	36.20	38.20	34.90	36.32	36.32	4.25%	300
Dec 30, 2025	34.40	34.85	34.00	34.84	34.84	5.58%	1,032
Dec 29, 2025	33.75	34.99	29.51	33.00	33.00	2.96%	2,886
Dec 26, 2025	34.00	34.38	31.45	32.05	32.05	-7.40%	218
Dec 24, 2025	37.55	40.00	33.02	34.61	34.61	-5.13%	5,567
Dec 23, 2025	38.85	39.04	36.30	36.48	36.48	-4.00%	614
Dec 22, 2025	37.10	38.00	37.10	38.00	38.00	-	1,697
Dec 19, 2025	42.80	42.80	38.00	38.00	38.00	-2.51%	977
Dec 18, 2025	38.99	39.00	32.55	38.98	38.98	8.19%	255
Dec 17, 2025	37.55	37.55	36.00	36.03	36.03	-9.92%	54
Dec 16, 2025	40.00	40.00	40.00	40.00	40.00	4.71%	11
Dec 15, 2025	37.33	38.20	37.00	38.20	38.20	2.33%	404
Dec 12, 2025	38.00	39.00	37.10	37.33	37.33	-8.88%	252
Dec 11, 2025	38.61	41.00	38.00	40.97	40.97	5.59%	574
Dec 10, 2025	38.00	38.80	38.00	38.80	38.80	-3.96%	207
Dec 9, 2025	42.50	42.50	40.40	40.40	40.40	4.53%	502
Dec 8, 2025	38.65	38.65	38.65	38.65	38.65	-	10
Dec 5, 2025	38.64	38.65	38.64	38.65	38.65	6.71%	136
Dec 4, 2025	38.05	38.05	36.17	36.22	36.22	-4.66%	1,023
Dec 3, 2025	38.01	38.02	37.99	37.99	37.99	-6.20%	1,140
Dec 2, 2025	40.90	40.90	40.49	40.50	40.50	-0.93%	97
Dec 1, 2025	40.89	41.00	39.84	40.88	40.88	7.27%	677
Nov 28, 2025	44.00	44.99	37.25	38.11	38.11	-7.05%	2,687
Nov 27, 2025	42.95	42.95	36.75	41.00	41.00	4.03%	684
Nov 26, 2025	35.78	39.60	35.78	39.41	39.41	7.94%	112
Nov 25, 2025	36.50	42.00	36.50	36.51	36.51	-9.85%	1,043
Nov 24, 2025	40.50	40.50	40.50	40.50	40.50	-	49
Nov 21, 2025	38.85	41.99	38.85	40.50	40.50	4.25%	125
Nov 20, 2025	38.85	38.85	35.86	38.85	38.85	8.43%	319
Nov 19, 2025	39.99	39.99	35.75	35.83	35.83	-6.45%	181
Nov 18, 2025	41.50	41.50	38.15	38.30	38.30	-8.77%	52
Nov 17, 2025	41.98	41.98	41.98	41.98	41.98	-2.49%	12
Nov 14, 2025	39.60	46.40	38.97	43.05	43.05	-0.55%	691
Nov 13, 2025	44.90	44.94	38.13	43.29	43.29	5.59%	529
Nov 12, 2025	38.61	42.00	38.61	41.00	41.00	5.13%	1,166