BOM:540717 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Dec 2, 2025	33.15	35.00	31.70	33.58	33.58	1.45%	30,224
Dec 1, 2025	31.14	34.00	31.01	33.10	33.10	8.10%	29,939
Nov 28, 2025	31.14	31.14	30.01	30.62	30.62	0.39%	22,651
Nov 27, 2025	31.00	31.50	30.06	30.50	30.50	-1.83%	18,602
Nov 26, 2025	30.50	31.48	30.00	31.07	31.07	0.26%	16,067
Nov 25, 2025	32.47	32.47	30.01	30.99	30.99	-4.59%	50,507
Nov 24, 2025	33.82	34.71	32.10	32.48	32.48	-2.70%	18,123
Nov 21, 2025	33.50	34.96	33.10	33.38	33.38	-2.17%	18,997
Nov 20, 2025	34.77	34.77	33.50	34.12	34.12	-1.87%	17,046
Nov 19, 2025	36.36	37.00	33.78	34.77	34.77	-3.52%	33,321
Nov 18, 2025	36.69	36.69	36.00	36.04	36.04	-0.91%	19,762
Nov 17, 2025	37.49	37.49	36.17	36.37	36.37	-0.98%	21,112
Nov 14, 2025	36.97	37.71	35.90	36.73	36.73	-0.22%	25,596
Nov 13, 2025	37.39	37.99	36.50	36.81	36.81	-1.52%	16,862