BOM:540717 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 12, 2026	24.20	26.35	24.20	25.15	25.15	2.28%	29,051
Feb 11, 2026	25.79	25.79	24.33	24.59	24.59	-	29,712
Feb 10, 2026	25.35	25.74	24.16	24.59	24.59	-2.58%	24,400
Feb 9, 2026	24.81	25.90	24.81	25.24	25.24	0.96%	16,521
Feb 6, 2026	24.60	26.05	24.60	25.00	25.00	-0.95%	12,834
Feb 5, 2026	27.15	27.15	25.01	25.24	25.24	-0.39%	12,273
Feb 4, 2026	24.76	25.77	24.19	25.34	25.34	2.34%	25,611
Feb 3, 2026	24.08	26.99	24.08	24.76	24.76	0.98%	12,255
Feb 2, 2026	25.80	25.80	24.16	24.52	24.52	-2.35%	19,385
Feb 1, 2026	25.50	27.00	24.50	25.11	25.11	1.91%	19,946
Jan 30, 2026	25.10	25.99	24.40	24.64	24.64	-1.24%	24,084
Jan 29, 2026	25.00	25.70	24.50	24.95	24.95	-1.46%	22,722
Jan 28, 2026	25.00	27.00	25.00	25.32	25.32	-1.75%	30,532
Jan 27, 2026	26.02	26.52	25.35	25.77	25.77	-2.83%	13,257
Jan 23, 2026	27.40	28.50	26.21	26.52	26.52	-2.82%	9,425
Jan 22, 2026	27.00	27.95	26.22	27.29	27.29	1.79%	12,652
Jan 21, 2026	28.24	28.89	26.00	26.81	26.81	-4.62%	20,360
Jan 20, 2026	29.00	29.50	26.90	28.11	28.11	-3.20%	22,017
Jan 19, 2026	29.75	29.95	28.82	29.04	29.04	-2.39%	9,092
Jan 16, 2026	29.86	31.39	29.50	29.75	29.75	-0.30%	9,178
Jan 14, 2026	29.53	30.58	29.53	29.84	29.84	-0.53%	7,772
Jan 13, 2026	29.54	31.29	29.54	30.00	30.00	-0.89%	15,977
Jan 12, 2026	30.00	31.50	29.80	30.27	30.27	-0.82%	7,047
Jan 9, 2026	30.01	31.46	30.01	30.52	30.52	-0.55%	10,652
Jan 8, 2026	30.90	31.39	30.65	30.69	30.69	-0.94%	6,090
Jan 7, 2026	31.62	31.92	30.40	30.98	30.98	0.29%	24,955
Jan 6, 2026	31.35	31.64	30.75	30.89	30.89	-1.47%	27,547
Jan 5, 2026	31.04	32.12	30.75	31.35	31.35	-0.51%	10,786
Jan 2, 2026	32.97	32.97	31.15	31.51	31.51	-0.03%	36,294
Jan 1, 2026	30.73	31.89	30.73	31.52	31.52	0.51%	10,639
Dec 31, 2025	31.89	32.00	30.40	31.36	31.36	1.98%	19,859
Dec 30, 2025	32.49	32.49	30.26	30.75	30.75	-3.64%	19,846
Dec 29, 2025	33.49	33.49	31.57	31.91	31.91	-2.56%	15,996
Dec 26, 2025	33.77	33.77	32.31	32.75	32.75	1.68%	12,367
Dec 24, 2025	33.01	33.90	32.10	32.21	32.21	-2.16%	16,875
Dec 23, 2025	35.49	35.49	32.00	32.92	32.92	0.92%	14,909
Dec 22, 2025	32.11	38.35	31.54	32.62	32.62	2.07%	36,525
Dec 19, 2025	31.75	32.90	31.00	31.96	31.96	0.66%	10,848
Dec 18, 2025	31.82	32.98	30.55	31.75	31.75	-0.16%	12,224
Dec 17, 2025	31.80	32.79	31.51	31.80	31.80	-2.15%	6,025
Dec 16, 2025	31.66	33.97	31.66	32.50	32.50	-1.96%	13,471
Dec 15, 2025	35.16	35.16	32.51	33.15	33.15	-1.46%	17,150
Dec 12, 2025	34.72	34.72	32.40	33.64	33.64	1.36%	7,390
Dec 11, 2025	36.00	36.00	32.66	33.19	33.19	0.70%	18,226
Dec 10, 2025	31.97	34.47	31.97	32.96	32.96	-4.21%	10,148
Dec 9, 2025	32.40	34.97	31.00	34.41	34.41	5.20%	12,088
Dec 8, 2025	35.09	37.00	31.05	32.71	32.71	-4.91%	28,980
Dec 5, 2025	34.80	34.94	33.55	34.40	34.40	0.79%	10,534
Dec 4, 2025	35.49	35.49	33.20	34.13	34.13	0.53%	7,848
Dec 3, 2025	33.01	34.40	33.00	33.95	33.95	1.10%	12,943