BOM:590030 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 23, 2026	74.50	74.62	71.82	72.10	72.10	-3.29%	19,077
Jan 22, 2026	74.90	74.96	73.41	74.55	74.55	3.01%	23,379
Jan 21, 2026	75.02	75.73	72.01	72.37	72.37	-4.12%	60,120
Jan 20, 2026	77.40	77.62	75.21	75.48	75.48	-3.12%	33,541
Jan 19, 2026	78.32	78.87	77.12	77.91	77.91	-0.52%	9,129
Jan 16, 2026	80.89	80.89	77.70	78.32	78.32	-1.46%	20,658
Jan 14, 2026	77.10	80.74	77.10	79.48	79.48	1.40%	29,282
Jan 13, 2026	78.90	78.90	77.64	78.38	78.38	1.12%	18,145
Jan 12, 2026	78.50	78.50	76.25	77.51	77.51	-0.78%	27,374
Jan 9, 2026	81.90	81.90	77.65	78.12	78.12	-1.04%	29,691
Jan 8, 2026	82.60	82.60	78.50	78.94	78.94	-2.87%	36,754
Jan 7, 2026	80.10	81.62	80.10	81.27	81.27	0.49%	11,068
Jan 6, 2026	82.48	82.48	80.55	80.87	80.87	-1.63%	13,444
Jan 5, 2026	84.20	84.72	81.91	82.21	82.21	-1.94%	20,195
Jan 2, 2026	82.10	84.41	82.10	83.84	83.84	0.50%	16,342
Jan 1, 2026	84.89	84.89	83.14	83.42	83.42	-0.75%	8,650
Dec 31, 2025	81.75	85.50	81.71	84.05	84.05	2.90%	147,518
Dec 30, 2025	80.51	82.69	80.18	81.68	81.68	0.65%	36,921
Dec 29, 2025	83.00	83.45	80.62	81.15	81.15	-0.34%	31,177
Dec 26, 2025	80.55	82.71	79.80	81.43	81.43	1.57%	19,743
Dec 24, 2025	81.30	82.11	80.10	80.17	80.17	-1.39%	17,824
Dec 23, 2025	80.22	82.50	79.72	81.30	81.30	1.55%	50,494
Dec 22, 2025	79.00	80.48	78.27	80.06	80.06	3.45%	33,959
Dec 19, 2025	79.94	79.94	76.01	77.39	77.39	-1.17%	87,447
Dec 18, 2025	81.70	81.70	78.02	78.31	78.31	-2.26%	29,653
Dec 17, 2025	80.60	82.17	79.44	80.12	80.12	-1.49%	26,318
Dec 16, 2025	83.40	84.20	80.53	81.33	81.33	-1.18%	30,241
Dec 15, 2025	80.50	82.98	80.50	82.30	82.30	1.97%	42,297
Dec 12, 2025	79.86	81.32	79.86	80.71	80.71	1.08%	19,479
Dec 11, 2025	80.65	80.65	79.28	79.85	79.85	-0.81%	19,935
Dec 10, 2025	81.32	82.59	80.28	80.50	80.50	0.17%	14,363
Dec 9, 2025	80.90	80.97	78.11	80.36	80.36	0.53%	25,109
Dec 8, 2025	83.41	83.50	79.02	79.94	79.94	-3.79%	36,934
Dec 5, 2025	81.75	83.85	80.51	83.09	83.09	1.19%	39,261
Dec 4, 2025	81.46	82.79	81.46	82.11	82.11	-0.18%	14,435
Dec 3, 2025	85.25	85.25	81.54	82.26	82.26	-2.04%	21,432
Dec 2, 2025	83.75	84.09	83.14	83.97	83.97	0.10%	6,614
Dec 1, 2025	84.03	85.75	83.62	83.89	83.89	-0.12%	11,880
Nov 28, 2025	86.38	86.38	83.79	83.99	83.99	-2.77%	20,996
Nov 27, 2025	88.33	88.33	86.10	86.38	86.38	0.22%	11,879
Nov 26, 2025	85.03	86.93	85.01	86.19	86.19	1.74%	21,717
Nov 25, 2025	85.00	85.50	84.60	84.72	84.72	-0.33%	38,436
Nov 24, 2025	87.28	87.50	84.95	85.00	85.00	-2.63%	38,925
Nov 21, 2025	88.05	88.49	86.87	87.30	87.30	-0.89%	66,595
Nov 20, 2025	89.10	89.34	88.00	88.08	88.08	-0.65%	26,054
Nov 19, 2025	89.90	90.54	88.10	88.66	88.66	-1.64%	17,269
Nov 18, 2025	92.02	92.84	89.99	90.14	90.14	-2.13%	70,308
Nov 17, 2025	90.23	93.99	90.00	92.10	92.10	2.62%	65,961
Nov 14, 2025	91.35	91.35	89.33	89.75	89.75	0.75%	19,458
Nov 13, 2025	88.71	90.63	88.71	89.08	89.08	0.08%	8,882