BOM:540168 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 22, 2026	29.15	30.20	28.77	29.63	29.63	2.38%	76,067
Jan 21, 2026	30.66	30.66	28.60	28.94	28.94	-3.73%	44,247
Jan 20, 2026	31.00	31.15	29.75	30.06	30.06	-2.94%	31,040
Jan 19, 2026	30.73	30.97	30.03	30.97	30.97	0.81%	34,795
Jan 16, 2026	30.25	31.40	30.00	30.72	30.72	0.75%	48,293
Jan 14, 2026	31.44	31.44	30.20	30.49	30.49	-1.55%	18,779
Jan 13, 2026	31.38	31.38	30.07	30.97	30.97	0.78%	23,912
Jan 12, 2026	30.30	31.50	29.90	30.73	30.73	1.99%	312,147
Jan 9, 2026	30.24	30.24	29.70	30.13	30.13	1.18%	8,954
Jan 8, 2026	30.40	30.57	29.76	29.78	29.78	-1.46%	50,004
Jan 7, 2026	31.40	31.40	30.00	30.22	30.22	-3.51%	48,988
Jan 6, 2026	30.95	31.45	30.11	31.32	31.32	1.85%	87,270
Jan 5, 2026	30.23	31.40	29.73	30.75	30.75	1.72%	61,209
Jan 2, 2026	30.45	30.45	29.67	30.23	30.23	0.43%	14,570
Jan 1, 2026	29.83	31.45	29.53	30.10	30.10	0.91%	11,816
Dec 31, 2025	30.55	31.47	29.80	29.83	29.83	-2.42%	43,204
Dec 30, 2025	31.40	31.43	30.18	30.57	30.57	-2.74%	11,049
Dec 29, 2025	31.48	32.45	28.75	31.43	31.43	2.54%	119,221
Dec 26, 2025	26.60	31.80	26.43	30.65	30.65	13.64%	146,423
Dec 24, 2025	27.40	27.40	26.60	26.97	26.97	1.54%	19,111
Dec 23, 2025	26.74	27.45	26.26	26.56	26.56	0.91%	25,529
Dec 22, 2025	27.00	27.55	25.50	26.32	26.32	-0.90%	15,581
Dec 19, 2025	26.60	27.40	26.47	26.56	26.56	-0.52%	9,549
Dec 18, 2025	27.44	27.44	26.56	26.70	26.70	-2.02%	6,919
Dec 17, 2025	27.12	27.44	26.30	27.25	27.25	1.30%	29,747
Dec 16, 2025	26.63	27.20	26.50	26.90	26.90	1.01%	10,026
Dec 15, 2025	26.30	27.29	26.01	26.63	26.63	-1.95%	19,933
Dec 12, 2025	27.50	27.73	26.53	27.16	27.16	0.11%	8,542
Dec 11, 2025	27.80	27.80	26.10	27.13	27.13	0.37%	36,116
Dec 10, 2025	28.20	28.20	26.52	27.03	27.03	-2.63%	40,891
Dec 9, 2025	28.23	28.23	25.21	27.76	27.76	2.02%	24,819
Dec 8, 2025	28.10	28.26	26.56	27.21	27.21	-3.78%	55,167
Dec 5, 2025	28.00	28.40	27.31	28.28	28.28	0.71%	22,709
Dec 4, 2025	28.40	28.40	27.25	28.08	28.08	-0.14%	22,359
Dec 3, 2025	27.98	28.20	27.46	28.12	28.12	2.78%	22,489
Dec 2, 2025	28.54	28.54	27.00	27.36	27.36	-2.22%	11,800
Dec 1, 2025	28.00	28.49	27.65	27.98	27.98	1.01%	5,398
Nov 28, 2025	28.16	28.38	27.51	27.70	27.70	0.11%	6,424
Nov 27, 2025	28.45	28.45	27.40	27.67	27.67	-0.79%	27,027
Nov 26, 2025	28.60	29.69	27.52	27.89	27.89	-1.73%	29,557
Nov 25, 2025	29.00	29.00	27.72	28.38	28.38	-0.28%	7,808
Nov 24, 2025	29.70	29.70	28.20	28.46	28.46	-3.10%	15,080
Nov 21, 2025	28.85	29.99	28.27	29.37	29.37	3.20%	64,109
Nov 20, 2025	28.79	28.87	27.85	28.46	28.26	0.49%	48,010
Nov 19, 2025	28.73	29.49	27.50	28.32	28.12	2.16%	25,908
Nov 18, 2025	29.50	29.50	27.16	27.72	27.53	-3.98%	45,408
Nov 17, 2025	29.05	29.99	28.48	28.87	28.67	3.40%	38,609
Nov 14, 2025	28.00	28.80	27.35	27.92	27.72	0.76%	67,061
Nov 13, 2025	29.44	29.44	27.25	27.71	27.52	-2.84%	58,871
Nov 12, 2025	29.45	29.45	28.10	28.52	28.32	0.78%	14,691