BOM:511018 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 19, 2026	41.85	41.99	35.15	40.74	40.74	-3.07%	513,795
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
Aug 27, 2026	47.05	47.48	45.25	46.40	46.40	-2.27%	126,859
Aug 26, 2026	46.89	47.70	44.11	47.48	47.48	3.11%	312,783
Aug 25, 2026	46.62	46.87	44.01	46.05	46.05	-0.73%	27,726
Aug 24, 2026	41.55	46.98	41.55	46.39	46.39	8.77%	65,230
Aug 21, 2026	46.90	46.90	41.56	42.65	42.65	-6.55%	102,055
Aug 20, 2026	49.15	49.41	44.90	45.64	45.64	-4.94%	111,161
Aug 19, 2026	49.46	49.70	47.12	48.01	48.01	-3.40%	27,921
Aug 18, 2026	50.30	50.30	47.50	49.70	49.70	-0.18%	54,980
Aug 17, 2026	51.50	51.50	47.36	49.79	49.79	-0.36%	58,592
Aug 14, 2026	51.49	51.49	48.51	49.97	49.97	-1.98%	64,406
Aug 13, 2026	50.05	51.44	49.02	50.98	50.98	0.51%	109,777
Aug 12, 2026	48.75	51.48	47.49	50.72	50.72	4.53%	530,215
Aug 11, 2026	48.00	50.99	46.55	48.52	48.52	-0.68%	148,975
Aug 10, 2026	47.97	49.40	44.00	48.85	48.85	9.19%	463,492
Aug 7, 2026	39.90	45.10	35.36	44.74	44.74	17.27%	560,217