BOM:544249 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 13, 2026	36.20	36.20	34.03	34.32	34.32	-3.81%	1,548
Feb 12, 2026	35.02	36.20	34.65	35.68	35.68	-0.61%	1,454
Feb 11, 2026	35.12	35.90	34.34	35.90	35.90	0.64%	3,862
Feb 10, 2026	34.78	35.73	34.78	35.67	35.67	3.06%	1,765
Feb 9, 2026	33.35	34.88	33.00	34.61	34.61	4.28%	6,713
Feb 6, 2026	33.84	33.84	32.71	33.19	33.19	-0.24%	1,544
Feb 5, 2026	33.88	33.88	33.02	33.27	33.27	-1.80%	958
Feb 4, 2026	32.70	34.50	32.15	33.88	33.88	3.51%	7,939
Feb 3, 2026	32.91	33.20	32.48	32.73	32.73	1.99%	11,450
Feb 2, 2026	32.85	33.01	32.01	32.09	32.09	-0.25%	1,432
Feb 1, 2026	36.40	36.40	32.00	32.17	32.17	-1.47%	4,021
Jan 30, 2026	32.63	33.57	32.10	32.65	32.65	0.06%	3,597
Jan 29, 2026	33.21	33.21	32.63	32.63	32.63	-2.68%	3,958
Jan 28, 2026	33.51	33.79	32.68	33.53	33.53	0.06%	3,167
Jan 27, 2026	34.00	34.09	33.19	33.51	33.51	-4.15%	15,653
Jan 23, 2026	34.82	35.17	34.37	34.96	34.96	0.75%	2,323
Jan 22, 2026	35.21	35.41	34.45	34.70	34.70	0.14%	11,344
Jan 21, 2026	36.10	36.18	34.29	34.65	34.65	-3.72%	2,674
Jan 20, 2026	37.33	37.62	35.90	35.99	35.99	-5.69%	1,863
Jan 19, 2026	37.31	38.27	37.16	38.16	38.16	-0.13%	4,523
Jan 16, 2026	39.50	39.50	37.11	38.21	38.21	-3.27%	1,264
Jan 14, 2026	38.45	39.50	38.45	39.50	39.50	2.09%	165
Jan 13, 2026	38.77	39.90	38.56	38.69	38.69	0.21%	1,138
Jan 12, 2026	39.13	39.13	38.35	38.61	38.61	-0.87%	2,889
Jan 9, 2026	39.40	39.42	38.72	38.95	38.95	-0.61%	2,319
Jan 8, 2026	39.52	39.91	39.00	39.19	39.19	-0.84%	1,791
Jan 7, 2026	40.00	40.00	39.43	39.52	39.52	-1.22%	1,126
Jan 6, 2026	40.20	40.63	39.62	40.01	40.01	-	2,331
Jan 5, 2026	40.50	40.53	39.42	40.01	40.01	-1.19%	3,382
Jan 2, 2026	39.74	40.72	39.45	40.49	40.49	3.05%	6,377
Jan 1, 2026	38.75	39.96	38.75	39.29	39.29	0.28%	12,792
Dec 31, 2025	38.05	39.80	38.05	39.18	39.18	0.46%	1,844
Dec 30, 2025	40.00	40.11	38.72	39.00	39.00	-2.77%	3,070
Dec 29, 2025	38.15	41.55	38.15	40.11	40.11	-3.51%	1,256
Dec 26, 2025	43.45	43.45	41.05	41.57	41.57	-0.38%	5,061
Dec 24, 2025	42.00	42.24	40.03	41.73	41.73	2.68%	8,421
Dec 23, 2025	39.06	40.99	39.06	40.64	40.64	1.96%	1,801
Dec 22, 2025	38.02	40.07	38.02	39.86	39.86	2.57%	1,368
Dec 19, 2025	39.32	39.60	38.80	38.86	38.86	-1.37%	3,323
Dec 18, 2025	39.59	40.14	38.85	39.40	39.40	0.51%	1,603
Dec 17, 2025	39.50	39.72	38.53	39.20	39.20	-0.58%	775
Dec 16, 2025	39.80	40.91	38.48	39.43	39.43	2.31%	4,008
Dec 15, 2025	39.04	39.36	38.35	38.54	38.54	-1.28%	2,784
Dec 12, 2025	39.01	40.15	38.80	39.04	39.04	-1.46%	5,402
Dec 11, 2025	40.00	40.00	39.30	39.62	39.62	-0.25%	410
Dec 10, 2025	40.47	40.47	39.51	39.72	39.72	-1.66%	344
Dec 9, 2025	39.50	40.47	39.47	40.39	40.39	0.35%	1,882
Dec 8, 2025	40.50	40.54	39.60	40.25	40.25	-0.40%	6,259
Dec 5, 2025	40.30	40.50	40.20	40.41	40.41	-1.17%	1,549
Dec 4, 2025	41.20	41.53	40.40	40.89	40.89	-0.20%	1,400