BOM:544047 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 13, 2026	55.62	56.80	52.00	52.50	52.50	-5.61%	130,500
Feb 12, 2026	56.50	57.50	55.57	55.62	55.62	-0.61%	33,000
Feb 11, 2026	53.99	56.69	53.27	55.96	55.96	3.46%	33,000
Feb 10, 2026	57.95	58.00	52.76	54.09	54.09	-4.33%	66,000
Feb 9, 2026	55.00	59.40	55.00	56.54	56.54	1.04%	78,000
Feb 6, 2026	60.00	60.15	55.00	55.96	55.96	-6.09%	120,000
Feb 5, 2026	58.00	64.69	58.00	59.59	59.59	1.79%	247,500
Feb 4, 2026	51.00	59.85	49.00	58.54	58.54	14.96%	138,000
Feb 3, 2026	50.00	53.00	49.00	50.92	50.92	7.25%	37,500
Feb 2, 2026	45.17	47.48	43.83	47.48	47.48	0.06%	16,500
Feb 1, 2026	48.00	48.39	47.40	47.45	47.45	-0.50%	7,500
Jan 30, 2026	45.65	48.08	45.65	47.69	47.69	4.45%	31,500
Jan 29, 2026	45.75	46.48	44.47	45.66	45.66	3.09%	63,000
Jan 28, 2026	46.61	47.69	43.60	44.29	44.29	-4.98%	78,000
Jan 27, 2026	46.30	48.00	45.81	46.61	46.61	0.82%	55,500
Jan 23, 2026	47.95	48.89	46.21	46.23	46.23	-1.72%	37,500
Jan 22, 2026	50.39	50.40	46.12	47.04	47.04	-2.00%	126,000
Jan 21, 2026	48.00	48.00	47.50	48.00	48.00	-	24,000
Jan 20, 2026	49.50	49.98	48.00	48.00	48.00	-3.52%	39,000
Jan 19, 2026	49.50	50.45	49.50	49.75	49.75	-3.92%	37,500
Jan 16, 2026	53.90	54.35	51.41	51.78	51.78	-1.84%	96,000
Jan 14, 2026	46.65	52.97	46.65	52.75	52.75	1.91%	21,000
Jan 13, 2026	53.40	53.60	51.76	51.76	51.76	-1.30%	12,000
Jan 12, 2026	52.00	53.24	50.00	52.44	52.44	-1.13%	52,500
Jan 9, 2026	53.03	53.44	52.70	53.04	53.04	-0.49%	18,000
Jan 8, 2026	54.09	54.23	52.60	53.30	53.30	-1.46%	39,000
Jan 7, 2026	53.55	54.87	52.60	54.09	54.09	1.01%	52,500
Jan 6, 2026	53.60	54.48	53.50	53.55	53.55	-0.07%	36,000
Jan 5, 2026	54.01	55.64	53.28	53.59	53.59	-3.14%	61,500
Jan 2, 2026	54.20	55.86	54.20	55.33	55.33	1.90%	55,500
Jan 1, 2026	55.50	56.40	54.20	54.30	54.30	-2.32%	28,500
Dec 31, 2025	55.00	56.79	54.12	55.59	55.59	2.58%	70,500
Dec 30, 2025	53.01	54.97	51.40	54.19	54.19	-0.71%	81,000
Dec 29, 2025	55.00	56.00	53.10	54.58	54.58	0.78%	141,000
Dec 26, 2025	56.35	56.45	53.52	54.16	54.16	-2.15%	108,000
Dec 24, 2025	55.11	55.90	55.00	55.35	55.35	-0.93%	25,500
Dec 23, 2025	56.07	57.94	55.00	55.87	55.87	-0.36%	105,000
Dec 22, 2025	56.00	58.15	55.28	56.07	56.07	0.25%	231,000
Dec 19, 2025	55.75	57.84	54.80	55.93	55.93	0.11%	76,500
Dec 18, 2025	56.29	56.29	55.00	55.87	55.87	-0.23%	27,000
Dec 17, 2025	59.34	60.00	55.80	56.00	56.00	-5.64%	162,000
Dec 16, 2025	60.00	60.00	57.55	59.35	59.35	-1.33%	33,000
Dec 15, 2025	59.00	61.43	58.71	60.15	60.15	0.42%	78,000
Dec 12, 2025	57.51	60.00	56.83	59.90	59.90	2.34%	39,000
Dec 11, 2025	58.80	61.00	58.00	58.53	58.53	-2.19%	54,000
Dec 10, 2025	56.26	61.06	56.26	59.84	59.84	4.34%	70,500
Dec 9, 2025	53.26	59.89	53.25	57.35	57.35	5.81%	99,000
Dec 8, 2025	57.55	58.56	51.30	54.20	54.20	-7.52%	84,000
Dec 5, 2025	61.80	61.90	57.35	58.61	58.61	-3.54%	64,500
Dec 4, 2025	56.34	63.50	56.20	60.76	60.76	7.85%	169,500