BOM:539552 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 13, 2026	108.79	108.79	102.00	108.39	108.39	3.70%	1,339
Feb 12, 2026	105.95	113.00	101.00	104.52	104.52	0.16%	10,343
Feb 11, 2026	109.90	109.90	100.00	104.35	104.35	0.77%	7,495
Feb 10, 2026	107.99	107.99	100.00	103.55	103.55	1.02%	2,541
Feb 9, 2026	104.15	104.60	100.00	102.50	102.50	1.89%	660
Feb 6, 2026	105.95	105.95	100.00	100.60	100.60	-0.31%	710
Feb 5, 2026	103.95	103.95	97.63	100.91	100.91	0.51%	744
Feb 4, 2026	103.95	103.95	97.50	100.40	100.40	-0.06%	303
Feb 3, 2026	106.00	106.00	98.00	100.46	100.46	3.48%	1,605
Feb 2, 2026	112.99	112.99	97.00	97.08	97.08	0.09%	663
Feb 1, 2026	100.00	104.99	96.00	96.99	96.99	-1.33%	5,060
Jan 30, 2026	99.00	102.95	96.30	98.30	98.30	-0.61%	3,171
Jan 29, 2026	102.85	102.85	97.20	98.90	98.90	0.30%	6,964
Jan 28, 2026	98.00	102.65	98.00	98.60	98.60	0.97%	8,197
Jan 27, 2026	105.25	109.95	92.00	97.65	97.65	-7.53%	20,361
Jan 23, 2026	109.00	111.45	103.00	105.60	105.60	-2.22%	10,892
Jan 22, 2026	109.00	111.65	107.20	108.00	108.00	-0.87%	11,951
Jan 21, 2026	109.20	113.70	107.00	108.95	108.95	-0.46%	4,067
Jan 20, 2026	110.00	112.50	107.90	109.45	109.45	0.64%	11,145
Jan 19, 2026	110.10	110.40	108.20	108.75	108.75	-1.89%	8,815
Jan 16, 2026	113.50	113.50	109.80	110.85	110.85	0.18%	7,135
Jan 14, 2026	114.80	114.80	109.80	110.65	110.65	-1.16%	42,005
Jan 13, 2026	111.75	114.95	111.15	111.95	111.95	0.18%	9,210
Jan 12, 2026	116.00	116.00	110.80	111.75	111.75	-1.89%	3,152
Jan 9, 2026	116.95	116.95	113.50	113.90	113.90	0.53%	3,920
Jan 8, 2026	117.50	117.50	108.25	113.30	113.30	-3.33%	4,130
Jan 7, 2026	116.90	117.50	116.00	117.20	117.20	1.96%	1,402
Jan 6, 2026	117.90	117.90	114.20	114.95	114.95	-0.99%	1,932
Jan 5, 2026	119.00	119.00	115.20	116.10	116.10	-3.81%	8,850
Jan 2, 2026	120.95	120.95	118.00	120.70	120.70	2.03%	2,417
Jan 1, 2026	122.45	122.45	118.30	118.30	118.30	-1.66%	4,694
Dec 31, 2025	118.95	125.00	115.25	120.30	120.30	3.80%	7,842
Dec 30, 2025	120.00	120.00	115.05	115.90	115.90	0.35%	33,567
Dec 29, 2025	121.95	121.95	114.60	115.50	115.50	0.09%	12,829
Dec 26, 2025	118.85	120.05	115.00	115.40	115.40	-2.08%	17,535
Dec 24, 2025	113.00	118.85	111.25	117.85	117.85	3.79%	15,231
Dec 23, 2025	113.00	114.00	112.70	113.55	113.55	0.75%	2,895
Dec 22, 2025	111.95	113.30	110.00	112.70	112.70	2.36%	6,837
Dec 19, 2025	111.00	111.85	108.70	110.10	110.10	-0.90%	6,420
Dec 18, 2025	112.00	112.30	110.00	111.10	111.10	-0.89%	8,356
Dec 17, 2025	113.00	113.00	110.15	112.10	112.10	-0.44%	1,728
Dec 16, 2025	111.20	113.30	108.85	112.60	112.60	-0.13%	8,906
Dec 15, 2025	111.00	112.85	110.05	112.75	112.75	0.67%	1,478
Dec 12, 2025	111.55	113.25	111.55	112.00	112.00	-0.80%	2,545
Dec 11, 2025	111.05	113.25	111.05	112.90	112.90	-	3,361
Dec 10, 2025	111.70	113.00	111.60	112.90	112.90	1.07%	7,187
Dec 9, 2025	110.50	113.10	108.80	111.70	111.70	1.55%	10,199
Dec 8, 2025	111.60	111.60	107.00	110.00	110.00	0.92%	3,724
Dec 5, 2025	111.40	111.40	107.50	109.00	109.00	-	4,836
Dec 4, 2025	111.95	111.95	107.50	109.00	109.00	-	2,445