BOM:539607 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 22, 2026	17.31	18.49	17.06	17.43	17.43	0.46%	1,591,480
Jan 21, 2026	18.00	18.00	16.60	17.35	17.35	-2.58%	1,069,972
Jan 20, 2026	19.00	19.18	17.20	17.81	17.81	-6.02%	1,085,531
Jan 19, 2026	19.30	19.66	18.81	18.95	18.95	-2.17%	858,435
Jan 16, 2026	19.25	19.60	19.10	19.37	19.37	0.36%	833,384
Jan 14, 2026	19.42	19.95	18.90	19.30	19.30	-2.53%	1,355,461
Jan 13, 2026	20.00	20.43	19.61	19.80	19.80	-0.15%	1,067,216
Jan 12, 2026	20.20	20.20	18.75	19.83	19.83	-0.65%	1,265,859
Jan 9, 2026	20.69	20.69	19.50	19.96	19.96	-1.67%	1,044,974
Jan 8, 2026	20.55	21.45	20.00	20.30	20.30	-2.73%	1,308,884
Jan 7, 2026	21.47	21.47	20.05	20.87	20.87	-2.16%	1,372,685
Jan 6, 2026	21.40	21.60	21.21	21.33	21.33	-0.33%	584,360
Jan 5, 2026	21.73	21.86	21.25	21.40	21.40	-1.06%	799,176
Jan 2, 2026	21.00	21.75	20.91	21.63	21.63	2.08%	1,002,687
Jan 1, 2026	21.51	21.90	20.90	21.19	21.19	-2.53%	945,839
Dec 31, 2025	21.87	21.90	21.46	21.74	21.74	0.18%	1,035,875
Dec 30, 2025	22.17	22.48	21.30	21.70	21.70	-2.12%	1,526,151
Dec 29, 2025	22.89	23.32	21.86	22.17	22.17	-2.93%	1,122,026
Dec 26, 2025	25.04	25.19	21.80	22.84	22.84	-8.79%	4,495,963
Dec 24, 2025	24.69	25.20	24.69	25.04	25.04	2.29%	1,557,086
Dec 23, 2025	24.65	24.78	24.30	24.48	24.48	-0.16%	637,448
Dec 22, 2025	24.55	24.87	24.10	24.52	24.52	0.91%	1,032,569
Dec 19, 2025	24.73	25.15	24.12	24.30	24.30	-0.16%	820,025
Dec 18, 2025	24.80	25.24	24.06	24.34	24.34	-1.50%	891,638
Dec 17, 2025	24.00	25.24	23.10	24.71	24.71	1.60%	2,153,854
Dec 16, 2025	24.00	24.55	24.00	24.32	24.32	0.37%	949,500
Dec 15, 2025	24.74	24.75	23.50	24.23	24.23	-1.22%	1,333,358
Dec 12, 2025	25.11	25.30	24.05	24.53	24.53	-2.31%	1,479,732
Dec 11, 2025	25.37	26.15	24.80	25.11	25.11	0.16%	4,215,400
Dec 10, 2025	24.50	26.50	24.06	25.07	25.07	4.55%	5,999,524
Dec 9, 2025	20.88	24.48	20.06	23.98	23.98	15.12%	7,623,292
Dec 8, 2025	21.03	21.39	20.45	20.83	20.83	-0.62%	1,275,291
Dec 5, 2025	21.14	21.34	20.88	20.96	20.96	0.38%	1,392,961
Dec 4, 2025	21.05	21.25	20.56	20.88	20.88	0.87%	2,507,421
Dec 3, 2025	20.50	21.30	20.46	20.70	20.70	1.97%	3,938,008
Dec 2, 2025	20.53	21.00	20.10	20.30	20.30	-0.15%	1,800,426
Dec 1, 2025	20.89	21.50	20.00	20.33	20.33	-1.36%	3,746,184
Nov 28, 2025	21.70	22.10	20.43	20.61	20.61	-3.60%	3,143,349
Nov 27, 2025	21.49	22.29	21.20	21.38	21.38	0.52%	3,015,769
Nov 26, 2025	22.60	22.69	21.10	21.27	21.27	-4.28%	3,332,279
Nov 25, 2025	22.68	23.70	21.82	22.22	22.22	-2.03%	2,679,214
Nov 24, 2025	24.50	24.70	22.44	22.68	22.68	-5.97%	2,597,420
Nov 21, 2025	24.67	24.67	23.75	24.12	24.12	0.54%	2,028,662
Nov 20, 2025	24.51	25.70	23.80	23.99	23.99	-0.83%	7,512,716
Nov 19, 2025	25.35	28.24	23.90	24.19	24.19	-3.89%	12,532,220
Nov 18, 2025	26.50	26.80	24.01	25.17	25.17	-4.84%	3,604,432
Nov 17, 2025	28.00	28.13	26.10	26.45	26.45	-3.82%	3,831,260
Nov 14, 2025	28.00	28.38	26.92	27.50	27.50	-0.22%	2,353,212
Nov 13, 2025	28.10	28.80	27.30	27.56	27.56	-0.83%	4,810,050
Nov 12, 2025	29.34	30.00	27.42	27.79	27.79	-4.07%	8,451,091