BOM:503092 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 1, 2026	37.15	37.15	37.09	37.15	37.15	4.68%	161
Sep 30, 2026	34.86	35.49	33.36	35.49	35.49	1.72%	48
Sep 29, 2026	34.91	34.91	34.86	34.89	34.89	4.93%	1,101
Sep 28, 2026	33.35	33.35	33.25	33.25	33.25	-4.97%	531
Sep 24, 2026	36.24	36.24	34.99	34.99	34.99	-3.45%	11
Sep 23, 2026	36.24	36.24	36.24	36.24	36.24	-	101
Sep 21, 2026	37.17	37.17	35.15	36.24	36.24	-2.03%	116
Sep 17, 2026	36.94	37.00	36.89	36.99	36.99	0.68%	194
Sep 16, 2026	36.74	36.74	36.74	36.74	36.74	-	3
Sep 15, 2026	35.99	36.74	35.99	36.74	36.74	2.57%	53
Sep 11, 2026	35.82	35.82	35.82	35.82	35.82	-4.99%	230
Sep 10, 2026	37.78	37.78	37.69	37.70	37.70	4.75%	210
Sep 8, 2026	36.63	36.63	35.99	35.99	35.99	3.15%	304
Sep 7, 2026	34.96	34.96	34.89	34.89	34.89	4.77%	210
Sep 4, 2026	33.30	33.30	33.30	33.30	33.30	0.15%	2
Sep 2, 2026	33.25	35.90	33.25	33.25	33.25	-4.73%	956
Aug 31, 2026	33.25	34.90	33.25	34.90	34.90	-	25
Aug 28, 2026	35.00	35.00	33.25	34.90	34.90	-0.29%	165
Aug 26, 2026	32.50	35.00	32.49	35.00	35.00	2.34%	688
Aug 25, 2026	34.20	34.20	34.20	34.20	34.20	-	1
Aug 24, 2026	36.30	36.30	34.20	34.20	34.20	-5.00%	546
Aug 21, 2026	33.30	36.39	33.06	36.00	36.00	3.45%	508
Aug 19, 2026	33.70	34.95	33.70	34.80	34.80	2.96%	6
Aug 18, 2026	33.80	33.80	32.30	33.80	33.80	-0.59%	21
Aug 17, 2026	34.79	34.79	34.00	34.00	34.00	2.26%	42
Aug 14, 2026	36.75	36.75	33.25	33.25	33.25	-5.00%	2,288
Aug 13, 2026	35.00	35.01	35.00	35.00	35.00	3.80%	666
Aug 10, 2026	35.00	35.00	33.72	33.72	33.72	-1.98%	315
Aug 7, 2026	34.40	34.40	31.16	34.40	34.40	4.97%	634
Aug 6, 2026	32.77	32.77	32.77	32.77	32.77	-4.99%	64
Aug 4, 2026	34.49	34.49	34.49	34.49	34.49	2.22%	5
Aug 3, 2026	33.74	33.74	33.74	33.74	33.74	2.27%	28
Jul 31, 2026	32.99	32.99	32.99	32.99	32.99	4.56%	10
Jul 30, 2026	34.10	34.10	31.55	31.55	31.55	-5.00%	1,241
Jul 29, 2026	34.50	34.50	33.21	33.21	33.21	-4.98%	360
Jul 27, 2026	34.20	34.95	34.20	34.95	34.95	-2.92%	123
Jul 24, 2026	36.00	36.00	36.00	36.00	36.00	2.77%	2
Jul 23, 2026	36.04	36.04	35.02	35.03	35.03	2.04%	2,448
Jul 22, 2026	32.70	34.33	32.70	34.33	34.33	4.98%	67
Jul 21, 2026	32.65	32.70	30.03	32.70	32.70	4.98%	1,317
Jul 17, 2026	31.15	31.15	31.15	31.15	31.15	-	1
Jul 16, 2026	31.15	31.15	31.15	31.15	31.15	-	4
Jul 15, 2026	31.15	31.15	31.15	31.15	31.15	-	2
Jul 14, 2026	31.15	31.15	31.15	31.15	31.15	-	130
Jul 13, 2026	31.49	31.80	31.15	31.15	31.15	2.84%	237
Jul 10, 2026	28.85	30.29	27.50	30.29	30.29	4.99%	220
Jul 8, 2026	28.85	28.85	28.85	28.85	28.85	0.21%	1
Jul 7, 2026	28.85	28.85	28.50	28.79	28.79	3.79%	178
Jul 3, 2026	26.08	27.93	25.82	27.74	27.74	4.29%	381
Jul 2, 2026	27.95	27.95	26.50	26.60	26.60	-2.92%	237