BOM:543732 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 13, 2026	44.11	44.11	41.40	41.63	41.63	-5.81%	7,750
Feb 12, 2026	47.50	48.06	43.80	44.20	44.20	-8.18%	12,244
Feb 11, 2026	49.93	49.93	47.31	48.14	48.14	-0.17%	207,703
Feb 10, 2026	46.87	48.55	46.87	48.22	48.22	2.88%	2,231
Feb 9, 2026	45.45	46.87	45.45	46.87	46.87	2.09%	401,745
Feb 6, 2026	46.90	46.90	45.33	45.91	45.91	-0.28%	442
Feb 5, 2026	45.55	46.32	45.55	46.04	46.04	1.03%	316
Feb 4, 2026	46.76	46.76	45.25	45.57	45.57	-0.59%	7,626
Feb 3, 2026	45.96	46.04	44.97	45.84	45.84	2.55%	7,314
Feb 2, 2026	45.50	45.50	44.00	44.70	44.70	-1.95%	12,444
Feb 1, 2026	49.43	49.43	45.05	45.59	45.59	1.63%	1,994
Jan 30, 2026	46.94	46.94	44.00	44.86	44.86	-1.71%	8,735
Jan 29, 2026	46.20	47.00	45.10	45.64	45.64	-0.52%	5,943
Jan 28, 2026	48.10	48.10	45.00	45.88	45.88	3.59%	4,047
Jan 27, 2026	45.50	45.50	44.00	44.29	44.29	-1.86%	5,744
Jan 23, 2026	46.00	46.02	44.60	45.13	45.13	-1.46%	4,656
Jan 22, 2026	45.50	46.91	45.50	45.80	45.80	-0.48%	4,764
Jan 21, 2026	47.80	48.67	45.54	46.02	46.02	-4.07%	9,912
Jan 20, 2026	48.58	48.70	47.11	47.97	47.97	-1.80%	4,552
Jan 19, 2026	48.11	49.65	48.11	48.85	48.85	-0.27%	13,212
Jan 16, 2026	49.96	50.06	48.76	48.98	48.98	-1.98%	12,035
Jan 14, 2026	49.54	50.50	49.54	49.97	49.97	-0.52%	7,697
Jan 13, 2026	51.00	51.11	50.07	50.23	50.23	-1.04%	3,444
Jan 12, 2026	50.32	51.39	50.26	50.76	50.76	-1.91%	1,060
Jan 9, 2026	52.25	52.25	50.54	51.75	51.75	0.15%	1,994
Jan 8, 2026	51.20	51.73	50.41	51.67	51.67	0.60%	4,609
Jan 7, 2026	54.99	54.99	51.09	51.36	51.36	0.27%	1,355
Jan 6, 2026	52.20	52.20	50.60	51.22	51.22	0.25%	3,968
Jan 5, 2026	51.10	52.29	51.07	51.09	51.09	-1.05%	3,336
Jan 2, 2026	51.51	51.90	50.75	51.63	51.63	-0.35%	3,530
Jan 1, 2026	52.04	52.30	51.63	51.81	51.81	0.29%	483
Dec 31, 2025	51.60	51.87	51.13	51.66	51.66	0.98%	3,708
Dec 30, 2025	52.05	52.13	51.00	51.16	51.16	-1.33%	7,607
Dec 29, 2025	52.10	52.46	51.51	51.85	51.85	-1.26%	1,174
Dec 26, 2025	52.55	53.00	52.22	52.51	52.51	0.38%	1,687
Dec 24, 2025	57.15	57.15	52.15	52.31	52.31	-0.04%	19,637
Dec 23, 2025	53.05	53.13	52.11	52.33	52.33	-1.30%	2,138
Dec 22, 2025	51.94	53.88	51.94	53.02	53.02	2.08%	12,436
Dec 19, 2025	52.44	52.45	51.50	51.94	51.94	-0.13%	1,801
Dec 18, 2025	50.05	52.68	50.05	52.01	52.01	-1.83%	3,967
Dec 17, 2025	53.13	53.30	52.11	52.98	52.98	0.84%	793
Dec 16, 2025	52.61	52.92	52.30	52.54	52.54	-0.19%	3,452
Dec 15, 2025	52.50	53.30	52.00	52.64	52.64	-0.11%	7,988
Dec 12, 2025	52.70	52.70	52.09	52.70	52.70	-0.15%	7,065
Dec 11, 2025	52.34	52.90	52.34	52.78	52.78	0.73%	2,242
Dec 10, 2025	52.81	52.91	52.00	52.40	52.40	-1.04%	9,936
Dec 9, 2025	52.10	53.10	51.80	52.95	52.95	1.61%	8,955
Dec 8, 2025	53.60	53.60	51.96	52.11	52.11	-2.78%	2,890
Dec 5, 2025	52.23	53.61	52.22	53.60	53.60	1.38%	775
Dec 4, 2025	53.14	53.48	52.51	52.87	52.87	-0.23%	11,816