BOM:507794 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 15, 2026	52.00	52.00	48.08	48.13	48.13	-0.95%	1,539
Oct 14, 2026	48.00	49.47	48.00	48.59	48.59	0.77%	1,237
Oct 13, 2026	48.29	48.81	48.00	48.22	48.22	0.04%	2,487
Oct 12, 2026	48.00	49.32	48.00	48.20	48.20	-0.04%	10,304
Oct 9, 2026	48.55	48.63	47.42	48.22	48.22	1.75%	1,925
Oct 8, 2026	48.10	48.81	47.27	47.39	47.39	-3.44%	8,080
Oct 7, 2026	47.66	49.50	47.66	49.08	49.08	0.39%	15,960
Oct 6, 2026	47.00	49.04	47.00	48.89	48.89	1.45%	8,209
Oct 5, 2026	51.40	51.40	47.50	48.19	48.19	-2.57%	19,203
Oct 1, 2026	48.30	49.60	48.08	49.46	49.46	1.17%	7,798
Sep 30, 2026	48.00	50.40	48.00	48.89	48.89	-0.75%	11,966
Sep 29, 2026	49.01	50.23	49.00	49.26	49.26	0.45%	6,183
Sep 28, 2026	49.00	52.09	48.40	49.04	49.04	-1.31%	32,914
Sep 25, 2026	49.59	49.87	49.05	49.69	49.69	0.85%	6,864
Sep 24, 2026	48.80	50.42	48.80	49.27	49.27	-1.58%	17,383
Sep 23, 2026	49.06	51.90	49.06	50.06	50.06	-	12,735
Sep 22, 2026	49.68	50.30	49.58	50.06	50.06	1.05%	5,151
Sep 21, 2026	50.40	50.60	49.20	49.54	49.54	-2.25%	16,311
Sep 18, 2026	50.08	51.40	49.60	50.68	50.68	1.69%	9,848
Sep 17, 2026	50.50	51.25	49.72	49.84	49.84	-0.99%	3,739
Sep 16, 2026	51.30	52.03	49.50	50.34	50.34	-0.98%	16,621
Sep 15, 2026	55.08	55.08	49.84	50.84	50.84	-6.41%	45,968
Sep 11, 2026	52.50	55.49	51.00	54.32	54.32	2.92%	21,627
Sep 10, 2026	53.68	53.84	52.48	52.78	52.78	-0.57%	5,294
Sep 9, 2026	52.65	53.32	52.20	53.08	53.08	0.82%	5,290
Sep 8, 2026	53.70	53.95	52.24	52.65	52.65	-1.96%	21,705
Sep 7, 2026	54.90	54.97	53.28	53.70	53.70	-2.22%	9,124
Sep 4, 2026	55.39	55.60	54.39	54.92	54.92	0.18%	8,156
Sep 3, 2026	53.70	55.83	53.70	54.82	54.82	1.52%	10,667
Sep 2, 2026	54.03	55.24	53.88	54.00	54.00	-2.14%	16,062
Sep 1, 2026	54.50	56.35	54.50	55.18	55.18	-0.81%	7,336
Aug 31, 2026	55.11	56.50	54.50	55.63	55.63	-0.22%	10,303
Aug 28, 2026	56.10	56.74	55.36	55.75	55.75	0.45%	2,142
Aug 27, 2026	56.39	57.51	55.33	55.50	55.50	-2.49%	13,052
Aug 26, 2026	57.00	57.80	56.60	56.92	56.92	-0.18%	17,174
Aug 25, 2026	54.70	58.10	54.40	57.02	57.02	5.49%	34,414
Aug 24, 2026	55.16	56.56	53.73	54.05	54.05	-3.08%	9,385
Aug 21, 2026	57.60	58.00	55.50	55.77	55.77	-1.54%	4,815
Aug 20, 2026	58.80	58.80	55.68	56.64	56.64	-1.73%	14,355
Aug 19, 2026	56.79	58.72	56.77	57.64	57.64	1.53%	30,871
Aug 18, 2026	60.40	63.30	56.09	56.77	56.77	-5.24%	215,924
Aug 17, 2026	52.50	60.24	52.25	59.91	59.91	14.90%	132,766
Aug 14, 2026	51.00	52.52	50.60	52.14	52.14	1.60%	7,644
Aug 13, 2026	52.59	52.77	51.25	51.32	51.32	-1.29%	3,965
Aug 12, 2026	50.05	52.95	50.05	51.99	51.99	1.29%	8,841
Aug 11, 2026	51.92	51.92	50.57	51.33	51.33	-1.14%	12,729
Aug 10, 2026	48.05	53.06	48.05	51.92	51.92	-0.46%	6,700
Aug 7, 2026	53.08	54.00	51.72	52.16	52.16	-2.25%	7,222
Aug 6, 2026	53.49	53.80	53.00	53.36	53.36	1.48%	8,496
Aug 5, 2026	49.53	54.38	49.53	52.58	52.58	6.67%	54,429