BOM:512361 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 1, 2026	23.65	23.65	23.65	23.65	23.65	4.97%	48,728
Sep 30, 2026	22.53	22.53	22.53	22.53	22.53	4.99%	30,098
Sep 29, 2026	21.00	21.46	20.71	21.46	21.46	4.99%	149,116
Sep 28, 2026	20.75	21.14	19.51	20.44	20.44	1.39%	222,800
Sep 25, 2026	20.12	21.00	19.00	20.16	20.16	0.80%	472,238
Sep 24, 2026	20.98	21.80	19.89	20.00	20.00	-4.44%	387,892
Sep 23, 2026	22.00	22.50	20.89	20.93	20.93	-4.78%	356,609
Sep 22, 2026	22.00	22.29	21.50	21.98	21.98	1.29%	51,963
Sep 21, 2026	22.72	23.50	21.53	21.70	21.70	-4.24%	161,253
Sep 18, 2026	23.01	24.38	22.30	22.66	22.66	-3.45%	211,597
Sep 17, 2026	25.49	25.75	23.35	23.47	23.47	-4.48%	100,997
Sep 16, 2026	25.69	26.30	24.41	24.57	24.57	-4.36%	59,061
Sep 15, 2026	25.61	26.78	25.61	25.69	25.69	-4.60%	62,371
Sep 11, 2026	27.17	27.30	26.07	26.93	26.93	-1.82%	32,221
Sep 10, 2026	27.41	27.84	26.04	27.43	27.43	0.07%	65,850
Sep 9, 2026	27.84	27.84	26.30	27.41	27.41	1.97%	69,917
Sep 8, 2026	25.60	26.88	25.60	26.88	26.88	5.00%	67,469
Sep 7, 2026	26.48	26.80	25.20	25.60	25.60	-1.69%	62,697
Sep 4, 2026	25.75	26.39	25.10	26.04	26.04	1.44%	44,804
Sep 3, 2026	25.92	26.45	25.06	25.67	25.67	-0.93%	54,485
Sep 2, 2026	27.39	27.39	25.60	25.91	25.91	-1.67%	33,876
Sep 1, 2026	26.54	27.24	26.15	26.35	26.35	-2.70%	39,265
Aug 31, 2026	26.50	27.38	25.97	27.08	27.08	1.61%	151,661
Aug 28, 2026	27.94	27.94	26.50	26.65	26.65	-2.70%	156,492
Aug 27, 2026	28.00	28.00	26.89	27.39	27.39	0.18%	25,353
Aug 26, 2026	27.05	27.50	26.70	27.34	27.34	1.07%	25,626
Aug 25, 2026	27.80	28.39	27.01	27.05	27.05	-1.67%	140,635
Aug 24, 2026	28.00	28.79	27.00	27.51	27.51	0.18%	61,756
Aug 21, 2026	28.50	28.50	27.00	27.46	27.46	1.03%	68,050
Aug 20, 2026	27.05	27.50	26.72	27.18	27.18	-1.95%	30,806
Aug 19, 2026	27.10	28.00	26.35	27.72	27.72	2.10%	101,457
Aug 18, 2026	27.00	27.79	26.00	27.15	27.15	0.26%	115,682
Aug 17, 2026	27.89	28.00	27.00	27.08	27.08	-1.67%	31,297
Aug 14, 2026	27.00	28.40	27.00	27.54	27.54	-0.43%	45,972
Aug 13, 2026	28.69	28.69	27.40	27.66	27.66	-0.29%	69,991
Aug 12, 2026	28.55	28.80	27.51	27.74	27.74	-0.89%	65,312
Aug 11, 2026	29.30	29.30	27.50	27.99	27.99	-1.76%	98,760
Aug 10, 2026	27.69	28.49	27.02	28.49	28.49	4.97%	107,779
Aug 7, 2026	29.00	29.00	27.00	27.14	27.14	-2.79%	70,582
Aug 6, 2026	28.90	28.90	27.86	27.92	27.92	-1.83%	37,060
Aug 5, 2026	29.20	29.20	27.50	28.44	28.44	1.68%	40,446
Aug 4, 2026	27.84	28.00	26.85	27.97	27.97	0.54%	21,501
Aug 3, 2026	27.49	28.20	26.70	27.82	27.82	1.20%	40,629
Jul 31, 2026	27.79	27.97	27.20	27.49	27.49	-0.15%	29,936
Jul 30, 2026	28.00	28.00	27.30	27.53	27.53	-1.85%	16,831
Jul 29, 2026	28.80	29.40	27.60	28.05	28.05	-2.67%	51,636
Jul 28, 2026	29.40	29.40	27.50	28.82	28.82	2.67%	25,460
Jul 27, 2026	28.22	29.19	27.56	28.07	28.07	0.83%	34,881
Jul 24, 2026	27.94	28.89	26.55	27.84	27.84	0.36%	22,730
Jul 23, 2026	27.50	28.50	26.40	27.74	27.74	0.87%	33,112