BOM:539760 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 13, 2026	40.80	42.00	38.70	39.21	39.21	-3.59%	1,654
Feb 12, 2026	39.51	40.80	39.00	40.67	40.67	2.94%	700
Feb 11, 2026	39.60	39.60	37.44	39.51	39.51	2.76%	1,728
Feb 10, 2026	39.48	41.20	37.51	38.45	38.45	-2.61%	3,239
Feb 9, 2026	41.55	41.55	39.48	39.48	39.48	-4.98%	4,207
Feb 6, 2026	38.81	41.70	38.80	41.55	41.55	1.74%	1,294
Feb 5, 2026	40.84	40.84	40.83	40.84	40.84	-	777
Feb 4, 2026	39.60	40.84	39.60	40.84	40.84	4.99%	2,243
Feb 3, 2026	37.11	38.96	37.11	38.90	38.90	4.82%	928
Feb 2, 2026	39.00	39.00	37.05	37.11	37.11	-4.85%	5,221
Feb 1, 2026	39.00	39.90	39.00	39.00	39.00	-	415
Jan 30, 2026	40.12	40.12	37.37	39.00	39.00	-0.84%	2,117
Jan 29, 2026	42.00	42.00	38.91	39.33	39.33	-3.96%	1,570
Jan 28, 2026	40.50	41.70	38.40	40.95	40.95	1.87%	539
Jan 27, 2026	39.00	40.20	39.00	40.20	40.20	3.34%	695
Jan 23, 2026	38.99	39.00	38.00	38.90	38.90	-0.23%	1,024
Jan 22, 2026	40.39	40.80	38.76	38.99	38.99	-4.44%	3,038
Jan 21, 2026	41.43	41.43	39.80	40.80	40.80	-1.99%	1,508
Jan 20, 2026	43.59	43.59	41.61	41.63	41.63	-4.95%	1,269
Jan 19, 2026	44.90	44.90	40.81	43.80	43.80	2.12%	877
Jan 16, 2026	42.92	42.92	41.65	42.89	42.89	-2.08%	1,330
Jan 14, 2026	43.80	43.80	43.66	43.80	43.80	-4.58%	1,127
Jan 13, 2026	46.80	46.80	44.58	45.90	45.90	-2.13%	2,821
Jan 12, 2026	45.87	46.93	45.87	46.90	46.90	-0.32%	601
Jan 9, 2026	46.63	47.05	44.80	47.05	47.05	0.41%	762
Jan 8, 2026	47.60	47.60	46.08	46.86	46.86	-0.72%	971
Jan 7, 2026	46.43	47.65	45.80	47.20	47.20	1.09%	937
Jan 6, 2026	48.29	48.29	45.40	46.69	46.69	1.46%	858
Jan 5, 2026	47.43	49.60	46.00	46.02	46.02	-4.92%	4,949
Jan 2, 2026	48.80	48.80	46.80	48.40	48.40	-0.82%	988
Jan 1, 2026	48.80	48.80	48.00	48.80	48.80	0.62%	376
Dec 31, 2025	49.10	49.25	47.50	48.50	48.50	-1.92%	1,034
Dec 30, 2025	49.98	49.98	47.55	49.45	49.45	-1.06%	52,772
Dec 29, 2025	49.99	51.40	47.50	49.98	49.98	0.14%	2,378
Dec 26, 2025	53.05	53.05	49.76	49.91	49.91	-4.70%	5,734
Dec 24, 2025	51.30	54.14	51.30	52.37	52.37	-3.50%	1,452
Dec 23, 2025	58.00	58.00	54.04	54.27	54.27	-2.06%	4,608
Dec 22, 2025	53.90	56.00	51.00	55.41	55.41	7.70%	18,119
Dec 19, 2025	47.98	55.00	45.71	51.45	51.45	8.29%	14,209
Dec 18, 2025	43.19	50.00	42.00	47.51	47.51	12.82%	11,743
Dec 17, 2025	43.50	43.50	41.01	42.11	42.11	-1.34%	2,961
Dec 16, 2025	42.00	43.30	41.00	42.68	42.68	0.23%	1,769
Dec 15, 2025	41.80	43.00	39.45	42.58	42.58	5.06%	6,867
Dec 12, 2025	37.50	41.99	37.31	40.53	40.53	11.44%	21,245
Dec 11, 2025	41.75	43.31	35.08	36.37	36.37	-13.30%	30,968
Dec 10, 2025	41.65	41.95	40.05	41.95	41.95	0.94%	2,198
Dec 9, 2025	42.00	42.00	39.80	41.56	41.56	3.56%	4,081
Dec 8, 2025	41.90	42.00	38.43	40.13	40.13	-2.17%	2,802
Dec 5, 2025	41.94	41.94	40.45	41.02	41.02	0.89%	2,163
Dec 4, 2025	39.96	44.90	39.35	40.66	40.66	1.75%	4,835