BOM:543965 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 13, 2026	125.55	137.00	123.71	131.29	131.29	4.60%	1,451,608
Feb 12, 2026	120.99	126.90	118.45	125.52	125.52	2.09%	1,307,573
Feb 11, 2026	112.00	127.30	111.03	122.95	122.95	14.01%	5,136,341
Feb 10, 2026	105.70	108.50	105.70	107.84	107.84	2.10%	40,217
Feb 9, 2026	100.60	105.80	100.60	105.62	105.62	5.05%	27,312
Feb 6, 2026	100.99	101.77	100.00	100.54	100.54	-1.17%	16,631
Feb 5, 2026	102.59	103.66	101.25	101.73	101.73	-0.80%	16,898
Feb 4, 2026	100.10	103.18	100.00	102.55	102.55	2.47%	43,835
Feb 3, 2026	101.08	102.89	99.65	100.08	100.08	3.50%	52,186
Feb 2, 2026	96.00	97.10	93.50	96.70	96.70	0.40%	16,455
Feb 1, 2026	97.01	99.21	95.89	96.31	96.31	-0.35%	23,232
Jan 30, 2026	96.30	98.15	95.35	96.65	96.65	-0.05%	40,542
Jan 29, 2026	101.00	101.25	96.50	96.70	96.70	-4.16%	31,440
Jan 28, 2026	96.15	101.50	96.15	100.90	100.90	4.89%	30,047
Jan 27, 2026	94.40	96.50	92.40	96.20	96.20	2.18%	39,742
Jan 23, 2026	97.10	97.15	93.50	94.15	94.15	-3.39%	30,101
Jan 22, 2026	97.55	99.35	96.75	97.45	97.45	0.36%	18,748
Jan 21, 2026	98.15	99.55	95.30	97.10	97.10	-0.97%	37,361
Jan 20, 2026	100.65	100.65	97.45	98.05	98.05	-2.29%	48,132
Jan 19, 2026	103.15	103.15	100.05	100.35	100.35	-2.81%	20,821
Jan 16, 2026	105.70	105.70	102.70	103.25	103.25	-2.23%	23,156
Jan 14, 2026	108.45	108.45	105.30	105.60	105.60	-3.16%	30,546
Jan 13, 2026	109.65	113.70	105.75	109.05	109.05	2.73%	169,846
Jan 12, 2026	101.35	106.80	101.35	106.15	106.15	-0.89%	20,000
Jan 9, 2026	109.35	109.35	106.55	107.10	107.10	-2.01%	9,737
Jan 8, 2026	113.00	113.00	108.50	109.30	109.30	-3.32%	22,391
Jan 7, 2026	110.05	113.40	110.05	113.05	113.05	1.25%	22,513
Jan 6, 2026	112.60	112.60	111.15	111.65	111.65	-0.76%	8,940
Jan 5, 2026	116.25	116.25	112.20	112.50	112.50	-1.57%	30,715
Jan 2, 2026	114.30	115.15	112.70	114.30	114.30	0.04%	27,111
Jan 1, 2026	111.60	116.00	111.60	114.25	114.25	2.33%	40,060
Dec 31, 2025	111.00	113.65	111.00	111.65	111.65	0.63%	23,267
Dec 30, 2025	107.00	111.75	107.00	110.95	110.95	3.40%	49,477
Dec 29, 2025	107.75	108.15	106.95	107.30	107.30	-0.42%	22,573
Dec 26, 2025	108.15	108.55	107.20	107.75	107.75	-0.74%	15,059
Dec 24, 2025	108.00	110.15	107.45	108.55	108.55	0.46%	22,478
Dec 23, 2025	105.95	109.00	105.90	108.05	108.05	0.75%	15,163
Dec 22, 2025	106.10	108.75	106.10	107.25	107.25	1.13%	22,225
Dec 19, 2025	104.15	106.80	104.15	106.05	106.05	1.92%	15,605
Dec 18, 2025	104.15	106.20	103.05	104.05	104.05	-1.89%	21,032
Dec 17, 2025	105.75	106.45	105.50	106.05	106.05	0.14%	8,194
Dec 16, 2025	107.00	109.50	105.45	105.90	105.90	-1.85%	16,813
Dec 15, 2025	109.50	109.50	107.25	107.90	107.90	-1.51%	36,414
Dec 12, 2025	105.40	110.70	104.75	109.55	109.55	3.94%	91,725
Dec 11, 2025	103.05	105.90	103.05	105.40	105.40	0.81%	27,181
Dec 10, 2025	103.70	107.45	103.70	104.55	104.55	0.87%	51,642
Dec 9, 2025	101.10	104.85	100.25	103.65	103.65	1.62%	71,426
Dec 8, 2025	104.00	105.20	101.40	102.00	102.00	-2.63%	25,436
Dec 5, 2025	106.15	106.40	103.75	104.75	104.75	-1.32%	67,767
Dec 4, 2025	106.95	107.40	105.25	106.15	106.15	-0.79%	48,715