BOM:542904 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 22, 2026	58.01	62.55	58.01	62.02	62.02	7.38%	4,267,211
Jan 21, 2026	57.05	58.97	56.59	57.76	57.76	-0.31%	1,347,027
Jan 20, 2026	60.01	60.39	57.50	57.94	57.94	-3.80%	817,675
Jan 19, 2026	60.30	61.74	59.68	60.23	60.23	-0.13%	903,968
Jan 16, 2026	58.16	60.75	58.16	60.31	60.31	2.22%	2,232,895
Jan 14, 2026	57.31	59.38	57.08	59.00	59.00	2.25%	749,713
Jan 13, 2026	58.30	58.74	56.13	57.70	57.70	-0.96%	410,339
Jan 12, 2026	59.50	59.95	57.17	58.26	58.26	-1.84%	1,749,795
Jan 9, 2026	57.57	60.03	57.57	59.35	59.35	2.26%	6,591,083
Jan 8, 2026	57.13	60.20	57.13	58.04	58.04	0.07%	2,283,310
Jan 7, 2026	58.27	58.92	57.09	58.00	58.00	-0.38%	1,763,970
Jan 6, 2026	58.44	59.20	57.93	58.22	58.22	-0.36%	2,208,716
Jan 5, 2026	56.66	58.70	56.66	58.43	58.43	4.86%	3,758,244
Jan 2, 2026	52.61	56.11	52.61	55.72	55.72	4.42%	981,507
Jan 1, 2026	53.00	53.49	52.37	53.36	53.36	0.76%	140,612
Dec 31, 2025	51.84	53.10	51.84	52.96	52.96	1.90%	735,949
Dec 30, 2025	51.55	52.22	51.55	51.97	51.97	0.43%	169,060
Dec 29, 2025	52.74	53.33	51.60	51.75	51.75	-2.40%	673,649
Dec 26, 2025	52.45	53.33	52.28	53.02	53.02	0.06%	353,381
Dec 24, 2025	53.21	53.51	52.39	52.99	52.99	-0.38%	209,009
Dec 23, 2025	54.06	54.32	52.75	53.19	53.19	-1.92%	516,977
Dec 22, 2025	53.70	55.09	53.70	54.23	54.23	0.35%	215,099
Dec 19, 2025	53.17	54.40	53.12	54.04	54.04	1.24%	482,275
Dec 18, 2025	53.51	54.02	53.10	53.38	53.38	-1.71%	159,203
Dec 17, 2025	53.93	54.49	53.70	54.31	54.31	0.78%	159,518
Dec 16, 2025	53.21	54.27	53.21	53.89	53.89	-0.48%	246,338
Dec 15, 2025	52.01	54.53	52.01	54.15	54.15	2.05%	736,726
Dec 12, 2025	53.08	53.53	52.70	53.06	53.06	0.21%	174,750
Dec 11, 2025	53.99	53.99	52.11	52.95	52.95	-0.49%	358,402
Dec 10, 2025	52.40	53.38	52.40	53.21	53.21	1.51%	310,103
Dec 9, 2025	51.23	53.00	50.03	52.42	52.42	0.85%	1,032,619
Dec 8, 2025	53.04	53.75	51.16	51.98	51.98	-2.62%	450,077
Dec 5, 2025	54.04	54.07	52.81	53.38	53.38	-1.18%	708,791
Dec 4, 2025	53.62	54.47	53.21	54.02	54.02	0.35%	456,436
Dec 3, 2025	54.86	55.16	53.28	53.83	53.83	-2.06%	913,909
Dec 2, 2025	55.33	55.52	54.70	54.96	54.96	-1.26%	278,713
Dec 1, 2025	54.58	56.30	54.58	55.66	55.66	2.20%	1,270,654
Nov 28, 2025	54.13	55.00	54.13	54.46	54.46	-0.31%	612,390
Nov 27, 2025	55.72	56.09	54.30	54.63	54.63	-2.34%	1,233,336
Nov 26, 2025	53.84	56.15	53.34	55.94	55.94	3.90%	1,504,076
Nov 25, 2025	53.85	53.99	53.20	53.84	53.84	-	616,463
Nov 24, 2025	53.85	54.94	53.34	53.84	53.84	-0.54%	653,682
Nov 21, 2025	53.81	54.39	53.15	54.13	54.13	0.19%	1,143,168
Nov 20, 2025	54.00	54.83	53.80	54.03	54.03	-0.06%	592,779
Nov 19, 2025	52.71	54.32	52.06	54.06	54.06	2.04%	1,205,623
Nov 18, 2025	54.01	54.10	52.88	52.98	52.98	-1.47%	398,991
Nov 17, 2025	52.26	55.22	52.00	53.77	53.77	3.74%	2,395,302
Nov 14, 2025	52.09	52.22	51.49	51.83	51.83	-0.10%	3,362,300
Nov 13, 2025	50.92	52.50	50.66	51.88	51.88	1.75%	518,202
Nov 12, 2025	50.50	51.32	50.50	50.99	50.99	-0.12%	588,264