BOM:544301 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 13, 2026	27.60	30.50	27.60	29.05	29.05	-2.35%	927
Feb 12, 2026	30.30	30.48	29.26	29.75	29.75	-1.82%	1,558
Feb 11, 2026	29.10	30.76	29.10	30.30	30.30	-1.08%	1,056
Feb 10, 2026	31.05	31.20	30.61	30.63	30.63	0.36%	3,928
Feb 9, 2026	29.85	31.50	29.70	30.52	30.52	-1.29%	1,542
Feb 6, 2026	30.59	31.31	29.86	30.92	30.92	0.36%	3,135
Feb 5, 2026	29.40	31.98	29.39	30.81	30.81	5.73%	13,110
Feb 4, 2026	27.09	29.14	27.09	29.14	29.14	4.97%	7,438
Feb 3, 2026	26.62	27.76	26.13	27.76	27.76	4.99%	17,330
Feb 2, 2026	26.28	26.87	25.54	26.44	26.44	-0.26%	4,613
Feb 1, 2026	27.15	27.15	26.06	26.51	26.51	-3.35%	6,724
Jan 30, 2026	26.61	27.65	26.61	27.43	27.43	0.70%	1,819
Jan 29, 2026	28.07	28.43	27.05	27.24	27.24	-2.75%	10,637
Jan 28, 2026	28.00	28.59	27.51	28.01	28.01	2.04%	4,316
Jan 27, 2026	27.20	28.98	27.15	27.45	27.45	-1.29%	3,389
Jan 23, 2026	28.05	28.92	27.57	27.81	27.81	-0.18%	2,197
Jan 22, 2026	26.92	29.48	26.92	27.86	27.86	-1.52%	2,884
Jan 21, 2026	26.55	28.50	26.55	28.29	28.29	1.80%	9,188
Jan 20, 2026	27.80	28.84	27.25	27.79	27.79	-2.42%	5,357
Jan 19, 2026	30.26	30.30	28.40	28.48	28.48	-3.78%	2,859
Jan 16, 2026	29.00	30.69	29.00	29.60	29.60	1.20%	16,542
Jan 14, 2026	28.72	29.70	27.66	29.25	29.25	3.25%	4,652
Jan 13, 2026	28.27	29.50	28.13	28.33	28.33	-1.60%	5,356
Jan 12, 2026	29.03	30.25	28.26	28.79	28.79	-3.19%	3,442
Jan 9, 2026	30.15	30.80	29.33	29.74	29.74	-3.66%	3,295
Jan 8, 2026	31.21	31.52	30.25	30.87	30.87	-1.84%	1,586
Jan 7, 2026	31.20	31.84	30.85	31.45	31.45	0.29%	2,953
Jan 6, 2026	31.24	32.00	31.06	31.36	31.36	-1.04%	2,298
Jan 5, 2026	32.05	32.10	31.32	31.69	31.69	-0.63%	2,521
Jan 2, 2026	31.50	32.41	31.50	31.89	31.89	-0.84%	2,410
Jan 1, 2026	31.50	32.24	31.50	32.16	32.16	0.63%	1,750
Dec 31, 2025	30.50	32.45	30.50	31.96	31.96	0.66%	7,436
Dec 30, 2025	31.10	32.50	31.05	31.75	31.75	-1.31%	5,707
Dec 29, 2025	33.30	34.00	31.65	32.17	32.17	-2.72%	5,982
Dec 26, 2025	31.75	33.80	31.75	33.07	33.07	0.43%	1,417
Dec 24, 2025	31.15	33.50	31.15	32.93	32.93	2.81%	1,451
Dec 23, 2025	31.50	32.39	31.50	32.03	32.03	0.28%	785
Dec 22, 2025	31.15	32.48	31.15	31.94	31.94	0.31%	2,203
Dec 19, 2025	30.63	32.00	30.63	31.84	31.84	2.31%	2,690
Dec 18, 2025	30.65	31.75	30.50	31.12	31.12	-1.21%	6,554
Dec 17, 2025	31.50	31.90	31.06	31.50	31.50	-0.32%	1,192
Dec 16, 2025	31.05	32.00	31.05	31.60	31.60	-0.22%	1,851
Dec 15, 2025	31.25	32.42	31.25	31.67	31.67	-2.34%	1,324
Dec 12, 2025	31.41	32.80	31.41	32.43	32.43	0.97%	1,237
Dec 11, 2025	31.25	32.49	31.25	32.12	32.12	0.37%	582
Dec 10, 2025	30.75	32.80	30.75	32.00	32.00	0.60%	2,112
Dec 9, 2025	31.60	32.00	30.66	31.81	31.81	-0.59%	5,183
Dec 8, 2025	32.80	32.80	31.61	32.00	32.00	-0.68%	2,274
Dec 5, 2025	32.00	33.49	31.78	32.22	32.22	-0.56%	3,393
Dec 4, 2025	33.00	33.50	31.60	32.40	32.40	-1.61%	1,286