BOM:500354 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 23, 2026	27.50	28.38	25.90	27.00	27.00	-3.64%	5,165
Oct 22, 2026	28.49	29.59	27.40	28.02	28.02	-3.38%	804
Oct 21, 2026	28.86	29.37	28.00	29.00	29.00	-1.79%	1,387
Oct 19, 2026	31.98	31.98	29.40	29.53	29.53	-1.89%	1,894
Oct 16, 2026	30.61	31.00	30.10	30.10	30.10	-3.62%	938
Oct 15, 2026	31.59	31.60	30.50	31.23	31.23	0.55%	2,367
Oct 14, 2026	30.84	32.00	30.63	31.06	31.06	1.54%	4,308
Oct 13, 2026	30.40	32.16	30.40	30.59	30.59	-1.39%	5,192
Oct 12, 2026	27.64	31.70	27.62	31.02	31.02	14.09%	21,695
Oct 9, 2026	27.50	27.92	27.16	27.19	27.19	-0.80%	2,598
Oct 8, 2026	27.20	28.01	27.05	27.41	27.41	-0.72%	3,459
Oct 7, 2026	29.60	30.11	27.20	27.61	27.61	-6.25%	10,587
Oct 6, 2026	29.23	30.00	29.23	29.45	29.45	2.61%	3,674
Oct 5, 2026	29.00	29.34	27.86	28.70	28.70	3.02%	4,976
Oct 1, 2026	28.80	29.00	26.95	27.86	27.86	-3.53%	9,041
Sep 30, 2026	28.55	31.81	28.55	28.88	28.88	-6.29%	13,861
Sep 29, 2026	29.60	35.80	29.60	30.82	30.82	0.06%	2,403
Sep 28, 2026	31.45	32.15	30.50	30.80	30.80	-4.41%	5,550
Sep 25, 2026	32.99	33.29	31.75	32.22	32.22	2.91%	8,156
Sep 24, 2026	33.08	33.08	31.25	31.31	31.31	-2.13%	1,007
Sep 23, 2026	32.44	33.30	31.43	31.99	31.99	-1.39%	3,577
Sep 22, 2026	32.36	32.90	31.76	32.44	32.44	-0.58%	3,558
Sep 21, 2026	30.50	32.63	30.50	32.63	32.63	1.34%	708
Sep 18, 2026	32.90	32.90	31.28	32.20	32.20	-2.13%	709
Sep 17, 2026	31.75	32.90	31.75	32.90	32.90	5.55%	82
Sep 16, 2026	32.32	32.70	30.75	31.17	31.17	-5.00%	4,521
Sep 15, 2026	33.20	33.60	32.67	32.81	32.81	-	249
Sep 11, 2026	33.56	34.99	32.81	32.81	32.81	-2.35%	4,924
Sep 10, 2026	35.33	35.33	33.30	33.60	33.60	-6.12%	3,605
Sep 9, 2026	35.50	35.80	34.98	35.79	35.79	1.65%	1,389
Sep 8, 2026	34.12	35.90	34.12	35.21	35.21	-2.00%	2,849
Sep 7, 2026	35.55	37.19	35.12	35.93	35.93	0.67%	5,297
Sep 4, 2026	36.20	37.21	35.20	35.69	35.69	-2.49%	3,962
Sep 3, 2026	33.45	36.85	33.45	36.60	36.60	2.58%	3,419
Sep 2, 2026	36.39	36.70	35.16	35.68	35.68	-1.68%	3,398
Sep 1, 2026	39.17	39.17	35.77	36.29	36.29	-3.97%	1,115
Aug 31, 2026	33.70	38.84	33.70	37.79	37.79	3.25%	7,544
Aug 28, 2026	36.65	36.90	36.19	36.60	36.60	4.51%	4,798
Aug 27, 2026	37.30	37.30	35.00	35.02	35.02	-4.24%	2,783
Aug 26, 2026	39.13	39.13	36.16	36.57	36.57	-4.22%	16,599
Aug 25, 2026	39.47	39.94	37.00	38.18	38.18	-4.53%	26,518
Aug 24, 2026	39.00	42.00	38.60	39.99	39.99	1.78%	40,873
Aug 21, 2026	40.30	40.30	38.19	39.29	39.29	-2.92%	29,932
Aug 20, 2026	35.20	40.80	35.20	40.47	40.47	9.20%	56,799
Aug 19, 2026	35.28	38.53	34.85	37.06	37.06	5.05%	21,449
Aug 18, 2026	34.50	36.11	34.50	35.28	35.28	3.22%	7,326
Aug 17, 2026	32.90	34.70	32.59	34.18	34.18	5.01%	4,692
Aug 14, 2026	32.90	33.25	32.55	32.55	32.55	-0.82%	2,329
Aug 13, 2026	33.96	33.96	31.74	32.82	32.82	4.72%	6,155
Aug 12, 2026	30.55	31.45	30.55	31.34	31.34	2.42%	2,663