BOM:512301 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 22, 2026	36.75	36.75	35.07	35.50	35.50	-3.40%	540
Oct 21, 2026	37.77	37.95	35.82	36.75	36.75	-2.23%	5,534
Oct 19, 2026	39.00	39.19	37.20	37.59	37.59	-2.84%	2,528
Oct 16, 2026	38.78	38.78	37.55	38.69	38.69	3.89%	3,547
Oct 15, 2026	38.99	39.99	37.05	37.24	37.24	-4.49%	4,052
Oct 14, 2026	38.90	38.99	37.36	38.99	38.99	0.31%	1,349
Oct 13, 2026	39.00	39.00	37.11	38.87	38.87	-0.33%	4,917
Oct 12, 2026	40.74	40.74	38.51	39.00	39.00	-2.38%	1,905
Oct 9, 2026	39.99	39.99	38.20	39.95	39.95	3.71%	2,953
Oct 8, 2026	40.15	41.10	38.16	38.52	38.52	-2.13%	26,626
Oct 7, 2026	38.50	39.49	37.00	39.36	39.36	3.55%	5,544
Oct 6, 2026	39.19	39.19	38.00	38.01	38.01	-2.54%	8,712
Oct 5, 2026	40.39	41.00	37.52	39.00	39.00	-0.81%	11,461
Oct 1, 2026	40.00	40.00	36.51	39.32	39.32	2.90%	7,422
Sep 30, 2026	36.40	38.22	35.02	38.21	38.21	4.97%	20,302
Sep 29, 2026	36.83	36.97	34.51	36.40	36.40	0.80%	2,543
Sep 28, 2026	38.00	38.00	36.11	36.11	36.11	-4.97%	5,600
Sep 25, 2026	38.03	38.03	36.16	38.00	38.00	0.40%	9,232
Sep 24, 2026	38.99	38.99	36.54	37.85	37.85	-0.39%	2,579
Sep 23, 2026	39.80	39.80	37.10	38.00	38.00	-1.25%	8,445
Sep 22, 2026	40.10	40.50	38.16	38.48	38.48	-3.41%	11,782
Sep 21, 2026	39.97	41.39	37.81	39.84	39.84	0.66%	15,212
Sep 18, 2026	37.80	39.59	37.20	39.58	39.58	4.96%	13,533
Sep 17, 2026	36.36	37.90	34.76	37.71	37.71	4.23%	5,664
Sep 16, 2026	34.49	36.19	34.45	36.18	36.18	4.96%	8,773
Sep 15, 2026	37.25	37.25	33.81	34.47	34.47	-3.04%	10,765
Sep 11, 2026	33.21	36.50	33.16	35.55	35.55	1.86%	11,023
Sep 10, 2026	33.86	35.79	33.86	34.90	34.90	1.01%	3,002
Sep 9, 2026	35.90	36.28	34.10	34.55	34.55	-2.35%	5,242
Sep 8, 2026	37.53	38.39	34.98	35.38	35.38	-3.83%	17,350
Sep 7, 2026	35.38	36.90	34.01	36.79	36.79	4.49%	5,524
Sep 4, 2026	34.90	35.43	34.02	35.21	35.21	4.33%	19,853
Sep 3, 2026	32.00	34.50	32.00	33.75	33.75	2.71%	8,748
Sep 2, 2026	34.51	34.51	32.80	32.86	32.86	-4.78%	5,856
Sep 1, 2026	33.00	34.79	32.98	34.51	34.51	-0.58%	27,272
Aug 31, 2026	33.11	35.58	32.26	34.71	34.71	2.36%	51,349
Aug 28, 2026	30.87	34.11	30.87	33.91	33.91	4.37%	70,333
Aug 27, 2026	32.49	32.49	32.49	32.49	32.49	-4.97%	3,448
Aug 26, 2026	34.19	34.19	34.19	34.19	34.19	-4.97%	4,760
Aug 25, 2026	35.98	35.98	35.98	35.98	35.98	-4.99%	2,796
Aug 24, 2026	37.87	37.87	37.87	37.87	37.87	-4.99%	893
Aug 21, 2026	39.86	39.86	39.86	39.86	39.86	-1.99%	42
Aug 20, 2026	40.66	40.67	40.66	40.67	40.67	-1.95%	193
Aug 19, 2026	41.48	41.48	41.48	41.48	41.48	-1.98%	160
Aug 18, 2026	42.32	42.32	42.32	42.32	42.32	-1.99%	8
Aug 17, 2026	43.18	43.18	43.18	43.18	43.18	-2.00%	646
Aug 14, 2026	44.06	44.06	44.06	44.06	44.06	-1.98%	153
Aug 13, 2026	44.85	44.95	44.85	44.95	44.95	-1.77%	351
Aug 12, 2026	45.76	45.76	45.76	45.76	45.76	-1.99%	167
Aug 11, 2026	46.69	46.69	46.69	46.69	46.69	-1.99%	256