BOM:544027 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 13, 2026	143.30	143.65	141.20	142.05	142.05	-2.77%	34,669
Feb 12, 2026	146.50	147.70	144.70	146.10	146.10	-0.24%	26,939
Feb 11, 2026	144.80	150.70	143.80	146.45	146.45	0.21%	71,069
Feb 10, 2026	146.80	149.05	145.10	146.15	146.15	-0.41%	29,185
Feb 9, 2026	144.50	147.40	143.40	146.75	146.75	1.52%	35,997
Feb 6, 2026	141.65	146.50	140.35	144.55	144.55	1.65%	35,051
Feb 5, 2026	142.20	144.45	141.20	142.20	142.20	-1.86%	47,945
Feb 4, 2026	146.85	146.85	143.00	144.90	144.90	-1.40%	42,754
Feb 3, 2026	145.25	147.55	141.75	146.95	146.95	6.25%	76,995
Feb 2, 2026	141.70	142.00	132.05	138.30	138.30	-2.36%	116,732
Feb 1, 2026	156.25	156.25	139.90	141.65	141.65	-7.18%	95,214
Jan 30, 2026	150.55	155.50	150.55	152.60	152.60	-1.01%	24,745
Jan 29, 2026	157.10	159.70	152.90	154.15	154.15	-1.82%	69,792
Jan 28, 2026	147.80	158.80	147.20	157.00	157.00	6.55%	91,015
Jan 27, 2026	145.55	149.90	140.95	147.35	147.35	1.62%	89,680
Jan 23, 2026	151.15	152.00	144.15	145.00	145.00	-3.94%	73,365
Jan 22, 2026	151.85	153.25	149.35	150.95	150.95	0.23%	73,310
Jan 21, 2026	144.00	151.60	143.70	150.60	150.60	3.68%	112,663
Jan 20, 2026	154.20	154.50	144.50	145.25	145.25	-3.94%	111,219
Jan 19, 2026	158.60	159.70	150.25	151.20	151.20	-5.29%	135,060
Jan 16, 2026	170.00	170.05	153.25	159.65	159.65	-9.50%	423,066
Jan 14, 2026	162.20	178.40	159.05	176.40	176.40	8.82%	271,975
Jan 13, 2026	163.55	165.95	159.85	162.10	162.10	-0.89%	122,628
Jan 12, 2026	152.00	164.00	150.95	163.55	163.55	5.41%	145,086
Jan 9, 2026	155.25	160.40	153.10	155.15	155.15	-2.02%	69,832
Jan 8, 2026	152.90	164.10	152.90	158.35	158.35	-3.45%	53,859
Jan 7, 2026	160.00	165.50	157.30	164.00	164.00	1.80%	133,560
Jan 6, 2026	167.00	167.00	159.45	161.10	161.10	-2.45%	206,495
Jan 5, 2026	160.35	165.90	159.60	165.15	165.15	2.83%	85,052
Jan 2, 2026	155.05	164.00	155.05	160.60	160.60	3.91%	180,229
Jan 1, 2026	151.00	157.00	149.70	154.55	154.55	2.45%	102,389
Dec 31, 2025	145.10	153.10	144.20	150.85	150.85	4.68%	130,067
Dec 30, 2025	146.50	146.50	143.05	144.10	144.10	-1.64%	24,917
Dec 29, 2025	147.40	148.40	145.05	146.50	146.50	-0.61%	32,050
Dec 26, 2025	147.60	148.35	146.25	147.40	147.40	-0.10%	38,977
Dec 24, 2025	146.70	150.40	146.05	147.55	147.55	0.61%	75,150
Dec 23, 2025	148.00	148.25	145.75	146.65	146.65	-0.88%	26,575
Dec 22, 2025	144.00	148.85	142.45	147.95	147.95	4.97%	68,386
Dec 19, 2025	139.00	142.00	138.05	140.95	140.95	1.88%	18,799
Dec 18, 2025	140.25	140.25	137.70	138.35	138.35	-1.74%	30,689
Dec 17, 2025	139.00	141.90	139.00	140.80	140.80	0.97%	29,485
Dec 16, 2025	142.70	142.80	139.20	139.45	139.45	-2.24%	44,221
Dec 15, 2025	141.90	143.85	141.30	142.65	142.65	-0.04%	40,470
Dec 12, 2025	142.05	143.10	140.15	142.70	142.70	0.53%	16,404
Dec 11, 2025	144.20	144.20	141.30	141.95	141.95	-0.42%	16,988
Dec 10, 2025	143.95	145.95	142.25	142.55	142.55	-0.83%	48,863
Dec 9, 2025	141.90	144.15	139.05	143.75	143.75	1.52%	28,855
Dec 8, 2025	144.95	144.95	140.00	141.60	141.60	-2.04%	104,745
Dec 5, 2025	142.20	146.95	141.80	144.55	144.55	1.65%	48,653
Dec 4, 2025	145.45	145.45	141.70	142.20	142.20	-1.01%	34,810