BOM:543713 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 22, 2026	33.76	35.34	33.76	35.34	35.34	4.99%	47,000
Jan 21, 2026	34.55	35.50	32.87	33.66	33.66	-2.66%	124,000
Jan 20, 2026	35.66	36.02	34.58	34.58	34.58	-4.97%	105,000
Jan 19, 2026	37.50	37.50	35.69	36.39	36.39	-3.09%	90,000
Jan 16, 2026	38.60	38.78	37.54	37.55	37.55	-1.18%	45,000
Jan 14, 2026	37.80	38.50	37.40	38.00	38.00	1.06%	25,000
Jan 13, 2026	37.70	38.80	37.50	37.60	37.60	-0.24%	42,000
Jan 12, 2026	38.60	38.60	37.41	37.69	37.69	-3.01%	76,000
Jan 9, 2026	38.35	39.80	38.11	38.86	38.86	1.30%	58,000
Jan 8, 2026	39.99	39.99	38.20	38.36	38.36	-3.25%	65,000
Jan 7, 2026	41.00	41.00	39.25	39.65	39.65	-4.00%	75,000
Jan 6, 2026	41.00	41.57	40.76	41.30	41.30	1.80%	34,000
Jan 5, 2026	42.50	42.98	40.05	40.57	40.57	-3.59%	115,000
Jan 2, 2026	42.49	42.90	41.56	42.08	42.08	-0.96%	66,000
Jan 1, 2026	43.69	43.90	42.37	42.49	42.49	-1.09%	38,000
Dec 31, 2025	42.00	43.40	41.02	42.96	42.96	2.82%	79,000
Dec 30, 2025	41.22	44.59	41.22	41.78	41.78	-3.15%	141,000
Dec 29, 2025	43.14	43.85	43.14	43.14	43.14	-5.00%	108,000
Dec 26, 2025	48.00	48.50	45.41	45.41	45.41	-4.98%	116,000
Dec 24, 2025	46.80	47.79	46.10	47.79	47.79	4.99%	68,000
Dec 23, 2025	45.52	45.52	45.52	45.52	45.52	4.98%	20,000
Dec 22, 2025	43.10	43.36	42.99	43.36	43.36	4.99%	28,000
Dec 19, 2025	41.50	42.50	40.20	41.30	41.30	-1.10%	130,000
Dec 18, 2025	42.81	44.75	41.65	41.76	41.76	-4.74%	252,000
Dec 17, 2025	43.84	43.84	43.84	43.84	43.84	-4.98%	18,000
Dec 16, 2025	46.14	46.15	46.14	46.14	46.14	-4.98%	18,000
Dec 15, 2025	48.56	48.56	48.56	48.56	48.56	-4.99%	25,000
Dec 12, 2025	56.30	56.30	50.94	51.11	51.11	-4.68%	556,000
Dec 11, 2025	53.62	53.62	48.65	53.62	53.62	4.99%	688,000
Dec 10, 2025	49.94	51.07	49.94	51.07	51.07	5.00%	166,000
Dec 9, 2025	46.50	48.64	46.50	48.64	48.64	10.00%	281,000
Dec 8, 2025	41.00	44.22	40.40	44.22	44.22	10.00%	585,000
Dec 5, 2025	38.00	40.20	37.31	40.20	40.20	9.99%	499,000
Dec 4, 2025	34.31	36.55	34.31	36.55	36.55	9.99%	165,000
Dec 3, 2025	32.75	36.95	32.68	33.23	33.23	-8.48%	2,065,000
Dec 2, 2025	36.31	36.31	36.31	36.31	36.31	-19.99%	170,000
Dec 1, 2025	45.38	48.00	45.38	45.38	45.38	-19.99%	548,000
Nov 28, 2025	56.10	56.99	55.50	56.72	56.72	0.50%	24,000
Nov 27, 2025	56.72	56.89	56.21	56.44	56.44	-0.79%	13,000
Nov 26, 2025	57.50	57.69	56.00	56.89	56.89	-1.06%	46,000
Nov 25, 2025	59.94	59.94	57.50	57.50	57.50	-1.74%	33,000
Nov 24, 2025	59.90	59.90	58.51	58.52	58.52	-0.17%	28,000
Nov 21, 2025	59.12	59.99	58.50	58.62	58.62	-2.88%	34,000
Nov 20, 2025	60.35	61.50	58.50	60.36	60.36	2.13%	75,000
Nov 19, 2025	58.80	59.90	57.80	59.10	59.10	0.89%	47,000
Nov 18, 2025	60.20	60.69	58.51	58.58	58.58	-2.58%	47,000
Nov 17, 2025	59.99	61.75	59.20	60.13	60.13	0.82%	93,000
Nov 14, 2025	58.82	60.49	58.80	59.64	59.64	1.41%	62,000
Nov 13, 2025	59.70	61.50	58.80	58.81	58.81	-1.74%	81,000
Nov 12, 2025	57.85	60.00	57.85	59.85	59.85	3.56%	108,000