BOM:539762 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 23, 2026	32.20	32.20	29.50	29.79	29.79	-6.59%	8,675
Jan 22, 2026	31.70	31.90	30.52	31.89	31.89	5.46%	10,696
Jan 21, 2026	30.83	30.83	29.00	30.24	30.24	-0.33%	6,839
Jan 20, 2026	29.40	31.90	29.40	30.34	30.34	1.47%	22,189
Jan 19, 2026	33.00	33.00	29.13	29.90	29.90	-6.27%	11,980
Jan 16, 2026	32.00	32.00	31.04	31.90	31.90	3.27%	10,262
Jan 14, 2026	32.40	32.85	29.75	30.89	30.89	-0.45%	34,735
Jan 13, 2026	29.34	31.30	28.15	31.03	31.03	6.60%	46,900
Jan 12, 2026	31.90	31.90	28.71	29.11	29.11	-8.75%	38,062
Jan 9, 2026	32.99	33.00	30.90	31.90	31.90	1.95%	77,154
Jan 8, 2026	34.65	34.65	31.00	31.29	31.29	-8.54%	40,099
Jan 7, 2026	33.97	34.49	32.63	34.21	34.21	4.84%	13,286
Jan 6, 2026	33.80	35.70	31.63	32.63	32.63	-7.14%	39,694
Jan 5, 2026	36.65	36.65	34.12	35.14	35.14	1.80%	19,754
Jan 2, 2026	33.80	35.75	33.80	34.52	34.52	0.41%	4,072
Jan 1, 2026	34.50	35.68	33.70	34.38	34.38	2.87%	8,528
Dec 31, 2025	34.70	34.70	33.00	33.42	33.42	-1.59%	19,750
Dec 30, 2025	34.65	34.69	33.12	33.96	33.96	-0.38%	4,976
Dec 29, 2025	36.00	36.00	33.60	34.09	34.09	-1.45%	24,310
Dec 26, 2025	34.98	36.00	33.50	34.59	34.59	0.90%	16,094
Dec 24, 2025	34.50	35.89	33.60	34.28	34.28	-0.90%	14,849
Dec 23, 2025	36.90	36.90	33.50	34.59	34.59	1.53%	33,124
Dec 22, 2025	32.70	34.90	32.70	34.07	34.07	2.53%	7,914
Dec 19, 2025	33.76	35.50	32.83	33.23	33.23	-1.57%	10,462
Dec 18, 2025	33.39	35.50	32.00	33.76	33.76	0.63%	33,517
Dec 17, 2025	35.14	35.14	33.37	33.55	33.55	-1.24%	3,994
Dec 16, 2025	35.77	35.78	33.30	33.97	33.97	-0.59%	11,938
Dec 15, 2025	35.88	36.50	33.85	34.17	34.17	-1.10%	16,304
Dec 12, 2025	34.00	34.95	32.36	34.55	34.55	5.11%	41,311
Dec 11, 2025	35.00	35.00	32.55	32.87	32.87	-2.92%	9,439
Dec 10, 2025	34.99	34.99	33.01	33.86	33.86	1.83%	9,593
Dec 9, 2025	32.50	33.48	30.66	33.25	33.25	2.78%	37,917
Dec 8, 2025	37.00	37.00	31.53	32.35	32.35	-6.39%	48,576
Dec 5, 2025	35.70	35.70	33.15	34.56	34.56	2.95%	23,503
Dec 4, 2025	35.75	35.75	33.22	33.57	33.57	-2.92%	22,720
Dec 3, 2025	32.30	34.78	32.30	34.58	34.58	4.38%	34,287
Dec 2, 2025	33.99	34.79	32.92	33.13	33.13	-0.12%	23,980
Dec 1, 2025	34.00	34.83	33.00	33.17	33.17	-0.93%	14,949
Nov 28, 2025	35.18	35.18	33.02	33.48	33.48	-1.09%	9,081
Nov 27, 2025	34.19	34.28	33.00	33.85	33.85	3.68%	23,970
Nov 26, 2025	30.90	32.65	30.85	32.65	32.65	4.98%	41,945
Nov 25, 2025	32.58	32.59	30.96	31.10	31.10	-4.54%	63,874
Nov 24, 2025	32.50	34.25	32.11	32.58	32.58	-2.69%	15,734
Nov 21, 2025	34.50	35.60	33.07	33.48	33.48	-2.50%	52,953
Nov 20, 2025	35.20	36.61	34.10	34.34	34.34	-3.73%	52,386
Nov 19, 2025	36.01	37.09	34.80	35.67	35.67	0.37%	46,567
Nov 18, 2025	35.00	36.74	34.20	35.54	35.54	1.43%	22,348
Nov 17, 2025	37.70	37.70	34.81	35.04	35.04	-3.84%	28,971
Nov 14, 2025	37.26	37.26	34.05	36.44	36.44	2.68%	58,754
Nov 13, 2025	35.38	35.71	34.00	35.49	35.49	4.35%	16,574