BOM:512169 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 6, 2026	31.78	32.00	31.78	31.80	31.80	0.03%	106,951
Oct 5, 2026	30.64	31.85	30.64	31.79	31.79	1.70%	416,212
Oct 1, 2026	31.89	31.89	31.26	31.26	31.26	-1.98%	112,374
Sep 30, 2026	32.51	32.51	31.89	31.89	31.89	0.03%	46,301
Sep 29, 2026	30.75	31.98	30.75	31.88	31.88	1.66%	192,109
Sep 28, 2026	31.36	31.36	31.36	31.36	31.36	-1.97%	182,556
Sep 25, 2026	32.00	32.00	30.76	31.99	31.99	1.94%	2,169,669
Sep 24, 2026	31.38	31.38	31.38	31.38	31.38	1.98%	219,409
Sep 23, 2026	30.77	30.77	30.77	30.77	30.77	1.99%	79,805
Sep 22, 2026	30.01	30.17	29.12	30.17	30.17	1.99%	593,133
Sep 21, 2026	29.58	29.58	29.58	29.58	29.58	-1.99%	135,468
Sep 18, 2026	30.18	30.33	30.18	30.18	30.18	-1.98%	119,801
Sep 17, 2026	30.79	30.79	30.79	30.79	30.79	-1.97%	401,345
Sep 16, 2026	30.80	31.41	30.80	31.41	31.41	1.98%	891,043
Sep 15, 2026	30.80	30.80	30.80	30.80	30.80	1.99%	12,984
Sep 11, 2026	30.20	30.20	30.20	30.20	30.20	1.99%	2,355,357
Sep 10, 2026	29.61	29.61	29.44	29.61	29.61	2.00%	2,757,671
Sep 9, 2026	29.03	29.03	29.03	29.03	29.03	1.97%	41,452
Sep 8, 2026	28.47	28.47	28.47	28.47	28.47	1.97%	4,356
Sep 7, 2026	27.92	27.92	27.92	27.92	27.92	1.97%	18,917
Sep 4, 2026	27.38	27.38	27.38	27.38	27.38	1.97%	3,375
Sep 3, 2026	26.85	26.85	26.85	26.85	26.85	1.97%	10,720
Sep 2, 2026	26.33	26.33	26.33	26.33	26.33	1.98%	150,178
Sep 1, 2026	25.82	25.82	25.82	25.82	25.82	1.97%	3,481,611
Aug 31, 2026	25.32	25.32	25.32	25.32	25.32	1.97%	163,841
Aug 28, 2026	24.83	24.83	24.83	24.83	24.83	1.97%	21,782
Aug 27, 2026	24.35	24.35	24.35	24.35	24.35	1.97%	26,119
Aug 26, 2026	23.88	23.88	23.88	23.88	23.88	1.96%	5,381
Aug 25, 2026	23.42	23.42	23.42	23.42	23.42	1.96%	5,664
Aug 24, 2026	22.97	22.97	22.97	22.97	22.97	2.00%	13,039
Aug 21, 2026	22.52	22.52	22.52	22.52	22.52	1.99%	18,440
Aug 20, 2026	22.08	22.08	22.08	22.08	22.08	1.99%	160,411
Aug 19, 2026	21.65	21.65	21.65	21.65	21.65	1.98%	114,654
Aug 18, 2026	21.23	21.23	21.23	21.23	21.23	1.97%	11,250
Aug 17, 2026	20.82	20.82	20.82	20.82	20.82	1.96%	9,500
Aug 14, 2026	20.42	20.42	20.42	20.42	20.42	2.00%	18,038
Aug 13, 2026	20.02	20.02	20.02	20.02	20.02	1.99%	15,483
Aug 12, 2026	19.63	19.63	19.63	19.63	19.63	1.97%	23,984
Aug 11, 2026	18.55	19.28	18.55	19.25	19.25	1.80%	309,473
Aug 10, 2026	18.91	19.19	18.91	18.91	18.91	0.48%	49,348
Aug 7, 2026	18.82	18.82	18.20	18.82	18.82	1.95%	566,176
Aug 6, 2026	18.39	18.46	18.00	18.46	18.46	1.99%	50,347
Aug 5, 2026	18.00	18.10	18.00	18.10	18.10	1.69%	35,495
Aug 4, 2026	17.80	18.15	17.80	17.80	17.80	-	81,999
Aug 3, 2026	17.81	17.81	17.80	17.80	17.80	1.89%	128,900
Jul 31, 2026	17.47	17.47	17.47	17.47	17.47	1.98%	396,356
Jul 30, 2026	17.13	17.50	17.13	17.13	17.13	-1.95%	3,253
Jul 29, 2026	17.00	17.47	16.80	17.47	17.47	1.93%	3,001
Jul 28, 2026	18.80	18.80	17.14	17.14	17.14	-4.99%	29,709
Jul 27, 2026	18.21	18.21	16.49	18.04	18.04	3.98%	61,228