BOM:539545 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 22, 2026	39.47	40.50	35.68	39.00	39.00	-1.19%	146
Jan 21, 2026	38.46	42.25	36.00	39.47	39.47	2.57%	1,558
Jan 20, 2026	37.02	38.50	35.00	38.48	38.48	4.06%	184
Jan 19, 2026	32.00	37.65	31.80	36.98	36.98	7.81%	4,075
Jan 16, 2026	37.40	37.40	30.65	34.30	34.30	0.88%	4,269
Jan 14, 2026	36.31	40.29	34.00	34.00	34.00	-7.31%	2,010
Jan 13, 2026	37.50	38.25	32.90	36.68	36.68	3.32%	2,009
Jan 12, 2026	36.50	36.50	35.50	35.50	35.50	1.87%	3
Jan 9, 2026	37.85	37.85	32.16	34.85	34.85	-2.38%	1,135
Jan 8, 2026	35.80	35.80	35.63	35.70	35.70	-0.25%	8
Jan 7, 2026	36.85	36.85	35.79	35.79	35.79	2.70%	14
Jan 6, 2026	33.00	36.00	32.00	34.85	34.85	-1.94%	657
Jan 5, 2026	35.85	35.85	35.54	35.54	35.54	-1.00%	207
Jan 2, 2026	35.90	35.90	35.90	35.90	35.90	-	4
Jan 1, 2026	35.92	35.92	32.40	35.90	35.90	-0.06%	898
Dec 31, 2025	36.00	36.00	35.92	35.92	35.92	8.88%	943
Dec 30, 2025	30.01	32.99	30.01	32.99	32.99	9.46%	338
Dec 29, 2025	30.10	30.14	30.10	30.14	30.14	0.13%	660
Dec 26, 2025	29.03	30.10	29.03	30.10	30.10	-5.82%	793
Dec 19, 2025	32.70	32.70	31.81	31.96	31.96	-9.51%	6
Dec 17, 2025	34.00	35.88	34.00	35.32	35.32	1.82%	10
Dec 16, 2025	32.99	35.89	30.35	34.69	34.69	6.18%	308
Dec 15, 2025	30.60	32.67	30.00	32.67	32.67	-1.00%	5
Dec 11, 2025	35.05	35.05	33.00	33.00	33.00	3.55%	725
Dec 10, 2025	31.87	31.87	31.87	31.87	31.87	-0.50%	250
Dec 9, 2025	32.03	32.03	32.03	32.03	32.03	-	8
Dec 8, 2025	35.10	35.10	32.00	32.03	32.03	-5.43%	31
Dec 5, 2025	34.16	34.20	32.00	33.87	33.87	-0.85%	7
Dec 4, 2025	36.90	36.90	31.21	34.16	34.16	1.79%	282
Dec 3, 2025	33.56	33.56	33.56	33.56	33.56	-	93
Dec 2, 2025	33.56	33.56	33.56	33.56	33.56	-	15
Nov 28, 2025	34.07	34.24	33.56	33.56	33.56	-1.99%	28
Nov 27, 2025	34.24	34.24	34.24	34.24	34.24	-	71
Nov 26, 2025	34.30	34.80	34.00	34.24	34.24	-7.41%	604
Nov 25, 2025	39.00	40.10	36.98	36.98	36.98	0.49%	8
Nov 24, 2025	36.80	36.80	33.50	36.80	36.80	0.57%	454
Nov 20, 2025	38.00	38.00	32.62	36.59	36.59	1.08%	115
Nov 19, 2025	36.54	36.54	33.65	36.20	36.20	8.68%	1,618
Nov 18, 2025	38.98	38.98	33.31	33.31	33.31	-7.29%	130
Nov 17, 2025	34.61	37.49	34.61	35.93	35.93	3.81%	253
Nov 14, 2025	35.40	35.40	34.38	34.61	34.61	-9.37%	204
Nov 13, 2025	38.19	38.19	37.85	38.19	38.19	-	201
Nov 12, 2025	39.98	39.98	33.80	38.19	38.19	4.80%	661
Nov 11, 2025	34.52	37.22	33.60	36.44	36.44	7.68%	234
Nov 10, 2025	33.79	33.84	33.79	33.84	33.84	0.15%	57
Nov 6, 2025	33.70	33.80	33.11	33.79	33.79	-7.22%	8
Nov 4, 2025	36.42	36.42	36.42	36.42	36.42	1.00%	19
Nov 3, 2025	39.58	41.00	36.00	36.06	36.06	-7.99%	603
Oct 31, 2025	35.85	39.39	35.85	39.19	39.19	9.32%	107
Oct 30, 2025	35.60	35.85	35.60	35.85	35.85	0.53%	132