BOM:500356 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 7, 2026	29.20	29.35	28.12	29.02	29.02	-0.62%	1,578
Oct 6, 2026	29.31	29.31	28.65	29.20	29.20	0.31%	2,027
Oct 5, 2026	29.02	30.31	29.02	29.11	29.11	0.24%	1,182
Oct 1, 2026	30.28	30.50	29.02	29.04	29.04	-2.97%	663
Sep 30, 2026	30.41	30.58	29.63	29.93	29.93	-1.45%	843
Sep 29, 2026	30.30	31.13	30.30	30.37	30.37	1.23%	303
Sep 28, 2026	31.40	31.41	30.00	30.00	30.00	-4.49%	3,331
Sep 25, 2026	31.39	31.84	31.00	31.41	31.41	0.06%	2,764
Sep 24, 2026	32.00	32.26	30.62	31.39	31.39	-1.91%	4,541
Sep 23, 2026	32.71	32.71	32.00	32.00	32.00	0.31%	4,187
Sep 22, 2026	32.08	32.61	31.40	31.90	31.90	-0.62%	2,417
Sep 21, 2026	30.64	32.30	30.64	32.10	32.10	3.72%	1,612
Sep 18, 2026	30.97	31.49	30.73	30.95	30.95	0.98%	5,302
Sep 17, 2026	32.50	32.50	30.20	30.65	30.65	1.79%	11,198
Sep 16, 2026	31.50	31.50	30.05	30.11	30.11	-5.91%	2,198
Sep 15, 2026	31.99	32.00	31.00	32.00	32.00	2.96%	367
Sep 11, 2026	30.00	31.88	30.00	31.08	31.08	-3.87%	2,824
Sep 10, 2026	30.80	33.18	30.80	32.33	32.33	-1.13%	1,910
Sep 9, 2026	34.28	34.28	32.57	32.70	32.70	-2.68%	664
Sep 8, 2026	33.51	34.00	32.68	33.60	33.60	2.41%	15,418
Sep 7, 2026	32.00	32.85	31.93	32.81	32.81	3.80%	1,255
Sep 4, 2026	31.72	32.00	31.02	31.61	31.61	-4.47%	3,504
Sep 3, 2026	30.80	33.09	30.80	33.09	33.09	6.19%	6,015
Sep 2, 2026	32.13	32.13	30.72	31.16	31.16	-1.08%	625
Sep 1, 2026	30.10	32.00	30.10	31.50	31.50	-0.32%	3,710
Aug 31, 2026	31.25	33.99	31.24	31.60	31.60	1.87%	2,147
Aug 28, 2026	32.51	32.51	31.01	31.02	31.02	-5.17%	128
Aug 27, 2026	31.82	33.70	31.82	32.71	32.71	3.78%	5,297
Aug 26, 2026	30.60	32.21	30.60	31.52	31.52	-0.57%	977
Aug 25, 2026	30.79	34.40	30.79	31.70	31.70	0.96%	4,807
Aug 24, 2026	32.01	32.20	31.11	31.40	31.40	-1.63%	257
Aug 21, 2026	31.51	32.67	31.38	31.92	31.92	0.50%	1,717
Aug 20, 2026	32.50	32.85	31.75	31.76	31.76	-2.28%	5,629
Aug 19, 2026	33.03	33.03	31.40	32.50	32.50	-1.22%	942
Aug 18, 2026	33.45	33.45	32.11	32.90	32.90	2.33%	95
Aug 17, 2026	34.80	34.80	31.71	32.15	32.15	2.88%	10,422
Aug 14, 2026	32.66	33.99	31.02	31.25	31.25	-2.01%	3,524
Aug 13, 2026	33.21	33.23	31.85	31.89	31.89	-3.83%	2,687
Aug 12, 2026	33.25	34.00	33.16	33.16	33.16	-0.27%	146
Aug 11, 2026	35.55	35.55	32.84	33.25	33.25	-0.42%	2,354
Aug 10, 2026	35.00	35.00	31.80	33.39	33.39	1.18%	5,349
Aug 7, 2026	33.00	33.39	32.32	33.00	33.00	0.21%	1,850
Aug 6, 2026	33.50	33.50	31.55	32.93	32.93	0.06%	11,449
Aug 5, 2026	35.50	35.50	32.90	32.91	32.91	-2.95%	32,552
Aug 4, 2026	33.00	34.33	29.66	33.91	33.91	10.24%	8,179
Aug 3, 2026	28.72	31.40	28.70	30.76	30.76	7.10%	11,396
Jul 31, 2026	27.37	28.87	27.37	28.72	28.72	-1.95%	5,868
Jul 30, 2026	29.00	29.38	29.00	29.29	29.29	3.17%	879
Jul 29, 2026	29.20	29.20	28.39	28.39	28.39	-2.14%	165
Jul 28, 2026	26.01	29.34	26.01	29.01	29.01	-0.79%	1,245