BOM:505797 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 1, 2026	44.34	44.34	40.19	40.19	40.19	-4.99%	14,964
Sep 30, 2026	42.30	42.31	39.24	42.30	42.30	4.96%	5,471
Sep 29, 2026	39.99	40.30	36.50	40.30	40.30	4.98%	7,252
Sep 28, 2026	38.69	38.75	35.26	38.39	38.39	4.01%	4,927
Sep 25, 2026	36.73	36.91	36.73	36.91	36.91	4.98%	10,887
Sep 24, 2026	37.25	37.25	34.72	35.16	35.16	-3.78%	4,519
Sep 23, 2026	37.24	38.59	34.93	36.54	36.54	-0.60%	26,222
Sep 22, 2026	38.68	38.68	36.10	36.76	36.76	-3.06%	3,472
Sep 21, 2026	37.69	37.92	37.00	37.92	37.92	4.98%	33,898
Sep 18, 2026	36.09	36.12	35.99	36.12	36.12	5.00%	21,925
Sep 17, 2026	33.99	34.40	33.10	34.40	34.40	4.97%	22,065
Sep 16, 2026	31.21	32.77	29.70	32.77	32.77	5.00%	48,972
Sep 15, 2026	31.50	31.64	28.65	31.21	31.21	3.55%	23,514
Sep 11, 2026	30.15	30.15	28.50	30.14	30.14	4.94%	195,984
Sep 10, 2026	27.65	28.72	27.65	28.72	28.72	4.97%	5,710
Sep 9, 2026	27.36	27.36	27.36	27.36	27.36	4.99%	27,248
Sep 8, 2026	26.06	26.06	26.06	26.06	26.06	5.00%	7,169
Sep 7, 2026	24.82	24.82	24.82	24.82	24.82	-	501
Aug 31, 2026	23.58	24.82	23.58	24.82	24.82	-	3,002
Aug 24, 2026	24.82	24.82	24.70	24.82	24.82	-	3,575
Aug 18, 2026	23.41	24.82	23.41	24.82	24.82	4.99%	3,103
Aug 17, 2026	23.64	23.64	23.50	23.64	23.64	4.97%	2,517
Aug 14, 2026	22.63	22.63	22.52	22.52	22.52	4.45%	5,301
Aug 13, 2026	21.56	21.56	21.56	21.56	21.56	4.97%	4,218
Aug 12, 2026	22.68	22.68	20.52	20.54	20.54	-4.91%	25,247
Aug 11, 2026	21.60	21.60	20.58	21.60	21.60	4.96%	4,676
Aug 10, 2026	22.74	22.74	20.58	20.58	20.58	-4.99%	103
Aug 4, 2026	21.66	21.66	21.66	21.66	21.66	-5.00%	100
Jun 29, 2026	22.80	22.80	22.80	22.80	22.80	-5.00%	60
Jun 15, 2026	24.00	24.00	24.00	24.00	24.00	-	26
Jun 8, 2026	24.00	24.00	24.00	24.00	24.00	4.94%	100
May 11, 2026	22.87	22.87	22.87	22.87	22.87	-1.04%	1
May 4, 2026	23.11	23.11	23.11	23.11	23.11	-4.78%	26
Apr 20, 2026	24.27	24.27	24.27	24.27	24.27	-4.97%	450