BOM:500032 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 7, 2026	21.24	21.61	20.86	21.05	21.05	-1.31%	1,310,523
Oct 6, 2026	20.59	21.44	20.43	21.33	21.33	6.92%	1,016,541
Oct 5, 2026	19.47	20.21	19.47	19.95	19.95	3.80%	1,024,034
Oct 1, 2026	19.31	19.70	18.81	19.22	19.22	-1.79%	1,070,910
Sep 30, 2026	20.06	20.50	19.43	19.57	19.57	-2.10%	794,534
Sep 29, 2026	20.22	20.40	19.85	19.99	19.99	-2.34%	634,974
Sep 28, 2026	20.78	21.06	20.26	20.47	20.47	-1.49%	825,452
Sep 25, 2026	20.10	21.08	19.79	20.78	20.78	4.32%	1,561,822
Sep 24, 2026	20.50	20.50	19.72	19.92	19.92	-2.88%	436,552
Sep 23, 2026	20.15	20.91	19.96	20.51	20.51	0.94%	827,888
Sep 22, 2026	20.10	20.71	20.07	20.32	20.32	0.74%	489,080
Sep 21, 2026	19.57	20.30	19.18	20.17	20.17	3.07%	1,649,114
Sep 18, 2026	19.36	19.72	19.01	19.57	19.57	0.93%	872,251
Sep 17, 2026	19.95	19.96	19.30	19.39	19.39	-2.27%	829,697
Sep 16, 2026	19.90	19.94	19.27	19.84	19.84	0.92%	704,184
Sep 15, 2026	21.01	21.48	18.38	19.66	19.66	-6.16%	1,643,510
Sep 11, 2026	21.25	21.47	20.78	20.95	20.95	-2.19%	1,845,064
Sep 10, 2026	21.38	21.88	21.24	21.42	21.42	0.23%	1,064,008
Sep 9, 2026	22.63	22.66	21.20	21.37	21.37	-5.73%	1,893,675
Sep 8, 2026	22.80	23.16	22.40	22.67	22.67	-0.44%	1,229,027
Sep 7, 2026	22.18	23.14	22.18	22.77	22.77	4.35%	2,593,256
Sep 4, 2026	22.08	22.21	21.51	21.82	21.82	-1.40%	1,489,173
Sep 3, 2026	21.98	22.56	21.85	22.13	22.13	1.37%	998,999
Sep 2, 2026	21.80	22.34	21.52	21.83	21.83	-0.73%	1,497,154
Sep 1, 2026	22.43	22.60	21.60	21.99	21.99	-2.14%	1,937,524
Aug 31, 2026	21.70	23.11	21.03	22.47	22.47	3.64%	4,040,825
Aug 28, 2026	21.08	22.10	21.08	21.68	21.68	2.55%	2,846,283
Aug 27, 2026	21.85	22.48	20.92	21.14	21.14	-3.16%	3,947,637
Aug 26, 2026	22.80	23.36	21.57	21.83	21.83	-4.46%	5,069,783
Aug 25, 2026	24.09	24.33	22.27	22.85	22.85	-5.77%	6,992,092
Aug 24, 2026	23.63	26.00	23.27	24.25	24.25	4.71%	13,071,007
Aug 21, 2026	23.34	23.35	22.12	23.16	23.16	-1.19%	9,111,245
Aug 20, 2026	20.69	23.94	20.63	23.44	23.44	14.96%	10,625,541
Aug 19, 2026	18.61	21.26	18.56	20.39	20.39	9.51%	6,376,023
Aug 18, 2026	18.07	19.25	17.86	18.62	18.62	4.02%	1,382,583
Aug 17, 2026	17.33	18.00	17.20	17.90	17.90	3.17%	845,275
Aug 14, 2026	17.50	17.81	17.23	17.35	17.35	-1.81%	651,035
Aug 13, 2026	17.75	18.43	17.55	17.67	17.67	-1.56%	1,003,339
Aug 12, 2026	18.08	18.35	17.60	17.95	17.95	-0.66%	520,283
Aug 11, 2026	18.11	18.21	17.82	18.07	18.07	-0.11%	207,958
Aug 10, 2026	17.61	18.46	17.42	18.09	18.09	2.96%	573,109
Aug 7, 2026	17.50	17.86	17.40	17.57	17.57	0.17%	318,600
Aug 6, 2026	17.82	17.82	17.48	17.54	17.54	-1.35%	274,372
Aug 5, 2026	18.30	18.34	17.71	17.78	17.78	-1.60%	290,178
Aug 4, 2026	17.55	18.60	17.41	18.07	18.07	3.20%	589,762
Aug 3, 2026	16.86	17.63	16.86	17.51	17.51	4.41%	820,700
Jul 31, 2026	16.66	16.90	16.58	16.77	16.77	0.48%	223,211
Jul 30, 2026	16.90	17.00	16.61	16.69	16.69	-1.24%	100,395
Jul 29, 2026	16.72	17.00	16.70	16.90	16.90	0.72%	185,214
Jul 28, 2026	16.89	17.05	16.75	16.78	16.78	-0.94%	282,697