BOM:512169 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 27, 2026	21.74	21.74	21.73	21.73	21.73	-4.98%	60,132
Oct 26, 2026	20.91	23.11	20.91	22.87	22.87	3.91%	853,520
Oct 23, 2026	22.01	22.01	22.01	22.01	22.01	-4.97%	33,984
Oct 22, 2026	23.16	23.16	23.16	23.16	23.16	-4.97%	13,772
Oct 21, 2026	24.37	24.37	24.37	24.37	24.37	-4.99%	2,089
Oct 19, 2026	25.65	25.65	25.65	25.65	25.65	-5.00%	10,472
Oct 16, 2026	27.10	27.10	27.00	27.00	27.00	-5.00%	9,573
Oct 15, 2026	28.42	28.42	28.42	28.42	28.42	-4.98%	15,755
Oct 14, 2026	29.91	32.75	29.91	29.91	29.91	-4.99%	161,883
Oct 13, 2026	34.50	34.50	31.48	31.48	31.48	-4.98%	61,573
Oct 12, 2026	31.90	33.27	31.80	33.13	33.13	4.54%	90,509
Oct 9, 2026	31.07	31.69	30.45	31.69	31.69	2.00%	48,551
Oct 8, 2026	32.32	32.32	31.07	31.07	31.07	-1.99%	68,133
Oct 7, 2026	32.19	32.19	31.18	31.70	31.70	-0.31%	11,069
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