BOM:511018 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 9, 2026	39.89	40.98	39.00	39.73	39.73	0.51%	9,683
Nov 8, 2026	41.88	41.88	39.50	39.53	39.53	1.70%	30,563
Nov 6, 2026	38.02	39.50	36.56	38.87	38.87	0.86%	30,908
Nov 5, 2026	38.80	40.77	37.51	38.54	38.54	-1.78%	147,475
Nov 4, 2026	41.40	41.40	38.50	39.24	39.24	0.98%	67,446
Nov 3, 2026	39.00	39.79	36.51	38.86	38.86	0.54%	94,911
Nov 2, 2026	41.00	41.00	38.00	38.65	38.65	-3.30%	10,020
Oct 30, 2026	41.80	41.80	39.00	39.97	39.97	3.85%	67,951
Oct 29, 2026	38.50	39.49	36.66	38.49	38.49	2.72%	30,797
Oct 28, 2026	41.99	41.99	36.06	37.47	37.47	1.46%	20,213
Oct 27, 2026	36.75	38.50	35.66	36.93	36.93	0.49%	54,106
Oct 26, 2026	36.66	38.95	36.00	36.75	36.75	0.74%	114,589
Oct 23, 2026	38.27	38.27	36.43	36.48	36.48	-4.73%	23,026
Oct 22, 2026	37.15	41.00	37.05	38.29	38.29	-1.24%	39,269
Oct 21, 2026	40.80	40.80	38.50	38.77	38.77	-4.84%	27,127
Oct 19, 2026	41.85	41.99	35.15	40.74	40.74	-3.07%	513,794
Oct 16, 2026	41.00	43.00	38.50	42.03	42.03	5.39%	74,505
Oct 15, 2026	41.95	41.95	39.70	39.88	39.88	-2.11%	29,709
Oct 14, 2026	41.01	42.53	40.52	40.74	40.74	-2.84%	11,780
Oct 13, 2026	42.40	43.00	40.50	41.93	41.93	0.14%	23,530
Oct 12, 2026	43.00	43.00	41.01	41.87	41.87	1.92%	10,141
Oct 9, 2026	41.70	41.89	40.62	41.08	41.08	-0.99%	14,757
Oct 8, 2026	42.52	42.93	40.50	41.49	41.49	-0.48%	19,317
Oct 7, 2026	43.00	43.78	41.30	41.69	41.69	-4.77%	74,254
Oct 6, 2026	43.98	46.00	42.06	43.78	43.78	-0.25%	12,893
Oct 5, 2026	45.20	45.20	43.20	43.89	43.89	-2.90%	17,866
Oct 1, 2026	46.90	46.90	43.57	45.20	45.20	-1.27%	12,580
Sep 30, 2026	46.50	46.50	43.00	45.78	45.78	0.44%	77,246
Sep 29, 2026	40.00	47.00	40.00	45.58	45.58	12.74%	1,188,821
Sep 28, 2026	43.20	43.20	40.06	40.43	40.43	-5.91%	48,491
Sep 25, 2026	43.00	43.50	41.38	42.97	42.97	1.68%	116,567
Sep 24, 2026	41.68	43.40	39.29	42.26	42.26	4.35%	380,188
Sep 23, 2026	41.90	41.94	40.07	40.50	40.50	-1.89%	27,166
Sep 22, 2026	41.54	42.50	40.56	41.28	41.28	-0.15%	34,175
Sep 21, 2026	43.49	43.49	39.53	41.34	41.34	1.25%	85,215
Sep 18, 2026	43.80	43.80	38.55	40.83	40.83	-3.48%	50,430
Sep 17, 2026	43.99	43.99	41.55	42.30	42.30	0.28%	34,463
Sep 16, 2026	45.90	45.90	41.57	42.18	42.18	-6.00%	173,941
Sep 15, 2026	43.75	49.60	43.75	44.87	44.87	0.52%	86,005
Sep 11, 2026	45.53	45.53	44.00	44.64	44.64	1.45%	13,608
Sep 10, 2026	45.73	45.73	43.85	44.00	44.00	0.34%	17,117
Sep 9, 2026	44.25	44.90	43.56	43.85	43.85	-2.51%	4,895
Sep 8, 2026	46.24	46.24	44.00	44.98	44.98	0.18%	36,661
Sep 7, 2026	46.11	46.11	44.65	44.90	44.90	-2.83%	19,676
Sep 4, 2026	47.48	47.80	44.51	46.21	46.21	2.21%	78,827
Sep 3, 2026	44.90	47.80	42.35	45.21	45.21	4.51%	42,847
Sep 2, 2026	45.50	46.39	42.00	43.26	43.26	-4.33%	77,696
Sep 1, 2026	47.20	47.80	44.50	45.22	45.22	-5.32%	18,273
Aug 31, 2026	47.80	48.75	46.18	47.76	47.76	-0.04%	28,104
Aug 28, 2026	45.05	47.98	45.05	47.78	47.78	2.97%	127,625