BOM:543462 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 28, 2026	31.60	31.83	30.93	31.67	31.67	1.12%	4,206
Jan 27, 2026	30.24	31.79	30.10	31.32	31.32	3.57%	2,824
Jan 23, 2026	31.75	33.30	30.15	30.24	30.24	-2.73%	36,106
Jan 22, 2026	30.00	31.75	30.00	31.09	31.09	2.51%	3,001
Jan 21, 2026	31.20	31.64	30.13	30.33	30.33	-3.84%	2,065
Jan 20, 2026	32.51	32.97	31.00	31.54	31.54	-2.92%	2,961
Jan 19, 2026	33.15	33.20	32.33	32.49	32.49	-3.01%	7,864
Jan 16, 2026	33.35	33.83	33.10	33.50	33.50	0.45%	1,828
Jan 14, 2026	33.05	34.31	33.05	33.35	33.35	0.27%	2,951
Jan 13, 2026	34.00	34.73	33.00	33.26	33.26	-0.60%	5,883
Jan 12, 2026	33.15	35.75	32.38	33.46	33.46	-1.62%	5,302
Jan 9, 2026	34.90	35.90	33.52	34.01	34.01	-3.76%	2,855
Jan 8, 2026	36.20	36.20	34.91	35.34	35.34	-2.16%	9,947
Jan 7, 2026	34.55	36.38	34.55	36.12	36.12	2.01%	23,282
Jan 6, 2026	35.95	36.56	34.50	35.41	35.41	1.78%	16,971
Jan 5, 2026	35.49	35.66	34.25	34.79	34.79	-2.06%	7,421
Jan 2, 2026	34.80	36.00	34.00	35.52	35.52	4.01%	23,428
Jan 1, 2026	33.00	36.51	33.00	34.15	34.15	4.88%	73,869
Dec 31, 2025	37.65	37.94	30.66	32.56	32.56	-11.95%	133,900
Dec 30, 2025	38.49	39.39	36.90	36.98	36.98	-4.72%	4,307
Dec 29, 2025	40.41	40.90	38.72	38.81	38.81	-2.04%	571
Dec 26, 2025	38.71	40.37	38.71	39.62	39.62	2.22%	8,130
Dec 24, 2025	40.99	41.94	38.50	38.76	38.76	-4.41%	14,042
Dec 23, 2025	39.49	42.00	38.01	40.55	40.55	3.84%	14,742
Dec 22, 2025	36.17	41.00	35.63	39.05	39.05	10.12%	24,107
Dec 19, 2025	35.55	35.93	34.85	35.46	35.46	2.75%	3,301
Dec 18, 2025	36.11	36.11	34.08	34.51	34.51	-3.50%	7,980
Dec 17, 2025	37.02	37.02	35.44	35.76	35.76	-3.46%	10,894
Dec 16, 2025	38.80	38.80	36.83	37.04	37.04	-0.59%	1,832
Dec 15, 2025	37.24	37.68	36.71	37.26	37.26	0.05%	3,498
Dec 12, 2025	37.22	38.24	36.87	37.24	37.24	-0.96%	5,032
Dec 11, 2025	36.86	38.30	36.86	37.60	37.60	-0.05%	3,182
Dec 10, 2025	38.28	39.07	37.60	37.62	37.62	-1.34%	4,390
Dec 9, 2025	39.20	39.20	37.12	38.13	38.13	0.18%	2,288
Dec 8, 2025	39.15	39.15	38.00	38.06	38.06	-2.71%	1,803
Dec 5, 2025	39.94	40.06	39.00	39.12	39.12	-1.71%	5,419
Dec 4, 2025	40.15	40.38	39.41	39.80	39.80	-0.90%	10,917
Dec 3, 2025	40.90	40.90	39.71	40.16	40.16	-0.35%	2,114
Dec 2, 2025	40.11	40.30	39.70	40.30	40.30	0.60%	4,639
Dec 1, 2025	40.60	40.60	40.00	40.06	40.06	-0.40%	2,844
Nov 28, 2025	40.18	40.50	40.07	40.22	40.22	0.37%	2,589
Nov 27, 2025	40.00	40.63	40.00	40.07	40.07	-0.22%	1,727
Nov 26, 2025	40.47	40.75	40.01	40.16	40.16	-0.67%	6,933
Nov 25, 2025	43.40	43.40	40.22	40.43	40.43	0.90%	3,845
Nov 24, 2025	45.00	45.00	39.82	40.07	40.07	-3.98%	8,222
Nov 21, 2025	43.49	44.00	41.47	41.73	41.73	-2.70%	15,951
Nov 20, 2025	41.17	44.12	40.24	42.89	42.89	4.69%	40,918
Nov 19, 2025	42.00	42.00	40.73	40.97	40.97	1.34%	2,355
Nov 18, 2025	40.48	41.26	40.36	40.43	40.43	0.12%	7,222
Nov 17, 2025	41.74	41.90	40.20	40.38	40.38	-1.97%	4,545