BOM:541418 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 21, 2026	27.01	27.80	27.01	27.14	27.14	-0.51%	447
Jan 20, 2026	28.00	29.50	27.20	27.28	27.28	-4.15%	113,921
Jan 19, 2026	28.05	28.95	27.70	28.46	28.46	0.71%	17,476
Jan 16, 2026	28.60	29.65	28.26	28.26	28.26	-1.19%	29,033
Jan 14, 2026	29.72	29.72	28.15	28.60	28.60	-1.38%	933
Jan 13, 2026	29.05	29.05	28.80	29.00	29.00	1.72%	408
Jan 12, 2026	29.51	30.00	28.43	28.51	28.51	-2.30%	2,387
Jan 9, 2026	29.91	33.00	28.66	29.18	29.18	-4.30%	61,075
Jan 8, 2026	30.18	31.24	29.36	30.49	30.49	1.03%	7,388
Jan 7, 2026	30.60	30.60	29.47	30.18	30.18	2.48%	21
Jan 6, 2026	32.25	32.25	29.45	29.45	29.45	-0.17%	5,008
Jan 5, 2026	27.91	31.00	27.91	29.50	29.50	-1.30%	1,537
Jan 2, 2026	30.56	30.60	29.84	29.89	29.89	-2.19%	603
Dec 31, 2025	32.02	32.02	29.89	30.56	30.56	-4.56%	1,428
Dec 30, 2025	32.25	32.25	30.40	32.02	32.02	3.02%	1,844
Dec 29, 2025	31.08	31.08	31.08	31.08	31.08	2.00%	1
Dec 26, 2025	31.50	31.80	30.47	30.47	30.47	-3.42%	690
Dec 24, 2025	31.42	31.80	31.02	31.55	31.55	0.41%	1,397
Dec 23, 2025	31.25	31.90	30.06	31.42	31.42	2.21%	2,027
Dec 22, 2025	30.30	30.85	29.88	30.74	30.74	4.66%	3,647
Dec 19, 2025	29.23	30.22	28.98	29.37	29.37	0.51%	8,161
Dec 18, 2025	29.41	30.24	28.61	29.22	29.22	-1.55%	2,667
Dec 16, 2025	30.99	30.99	28.21	29.68	29.68	-0.20%	21,992
Dec 15, 2025	28.21	30.10	28.21	29.74	29.74	0.10%	4,405
Dec 12, 2025	29.80	30.08	29.01	29.71	29.71	-0.44%	1,099
Dec 11, 2025	28.94	29.85	28.94	29.84	29.84	5.44%	3,391
Dec 10, 2025	29.00	29.00	27.94	28.30	28.30	-0.14%	1,812
Dec 9, 2025	29.26	29.26	28.10	28.34	28.34	-1.94%	1,200
Dec 8, 2025	26.76	31.74	26.75	28.90	28.90	5.28%	19,028
Dec 5, 2025	26.83	27.96	26.83	27.45	27.45	2.31%	4,410
Dec 4, 2025	27.65	27.65	26.21	26.83	26.83	-0.07%	117
Dec 3, 2025	26.85	26.85	26.85	26.85	26.85	2.79%	273
Dec 2, 2025	26.50	27.34	26.01	26.12	26.12	-1.99%	4,657
Dec 1, 2025	27.65	27.68	26.02	26.65	26.65	0.38%	12,451
Nov 28, 2025	27.57	27.57	22.81	26.55	26.55	-2.75%	54,738
Nov 27, 2025	27.25	28.14	27.25	27.30	27.30	-1.97%	130
Nov 26, 2025	27.65	27.85	27.65	27.85	27.85	-0.75%	32
Nov 25, 2025	27.97	28.36	27.81	28.06	28.06	-1.44%	377
Nov 24, 2025	28.40	28.69	28.40	28.47	28.47	0.60%	47
Nov 21, 2025	28.26	28.86	28.25	28.30	28.30	-1.22%	844
Nov 20, 2025	28.49	28.89	28.42	28.65	28.65	0.21%	1,312
Nov 19, 2025	29.88	29.88	28.15	28.59	28.59	-3.22%	8,818
Nov 18, 2025	29.50	29.75	28.93	29.54	29.54	0.07%	4,433
Nov 17, 2025	29.27	29.67	29.19	29.52	29.52	3.07%	3,172
Nov 14, 2025	29.55	29.59	28.57	28.64	28.64	-0.03%	347
Nov 13, 2025	28.25	28.80	28.25	28.65	28.65	-0.66%	3,722
Nov 12, 2025	28.77	29.14	28.76	28.84	28.84	-2.57%	847
Nov 11, 2025	29.60	29.60	29.60	29.60	29.60	-	51
Nov 10, 2025	29.20	29.60	29.10	29.60	29.60	2.07%	307
Nov 7, 2025	29.60	29.60	29.00	29.00	29.00	-0.10%	4