BOM:512399 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 23, 2026	54.26	60.00	53.15	58.10	58.10	3.68%	120,939
Oct 22, 2026	58.25	58.25	56.00	56.04	56.04	-1.87%	22,955
Oct 21, 2026	57.16	58.29	50.00	57.11	57.11	-0.09%	184,171
Oct 19, 2026	57.50	59.75	56.90	57.16	57.16	-5.92%	56,660
Oct 16, 2026	60.20	61.40	59.60	60.76	60.76	0.93%	41,127
Oct 15, 2026	60.22	61.79	60.15	60.20	60.20	-0.95%	16,667
Oct 14, 2026	62.10	62.10	60.00	60.78	60.78	-0.51%	38,945
Oct 13, 2026	60.51	61.90	60.30	61.09	61.09	1.31%	64,758
Oct 12, 2026	62.64	62.64	60.00	60.30	60.30	-1.92%	82,060
Oct 9, 2026	61.58	62.75	60.41	61.48	61.48	-0.16%	514,399
Oct 8, 2026	59.74	63.00	59.25	61.58	61.58	2.26%	122,753
Oct 7, 2026	61.45	61.79	59.75	60.22	60.22	0.17%	35,015
Oct 6, 2026	61.60	64.01	59.11	60.12	60.12	-0.81%	175,961
Oct 5, 2026	60.90	62.00	58.64	60.61	60.61	3.36%	81,798
Oct 1, 2026	57.17	60.79	57.17	58.64	58.64	3.49%	216,522
Sep 30, 2026	55.70	59.99	53.31	56.66	56.66	3.15%	164,877
Sep 29, 2026	56.22	57.69	54.10	54.93	54.93	-3.50%	58,044
Sep 28, 2026	58.00	58.00	56.20	56.92	56.92	0.69%	14,549
Sep 25, 2026	56.00	57.99	53.66	56.53	56.53	1.04%	58,783
Sep 24, 2026	56.84	57.45	55.40	55.95	55.95	-2.05%	42,538
Sep 23, 2026	58.33	58.34	56.75	57.12	57.12	-0.54%	17,536
Sep 22, 2026	57.47	58.68	57.00	57.53	57.43	-0.60%	33,209
Sep 21, 2026	58.05	59.08	57.26	57.88	57.78	-2.03%	29,725
Sep 18, 2026	57.33	59.90	57.05	59.08	58.98	1.16%	29,910
Sep 17, 2026	60.99	61.01	57.50	58.40	58.30	-2.36%	89,206
Sep 16, 2026	58.16	60.66	58.00	59.81	59.71	3.05%	697,798
Sep 15, 2026	57.11	59.60	56.27	58.04	57.94	0.57%	46,607
Sep 11, 2026	56.06	59.50	56.06	57.71	57.61	0.87%	74,069
Sep 10, 2026	59.96	59.96	56.25	57.21	57.11	-3.05%	45,263
Sep 9, 2026	61.45	61.45	57.25	59.01	58.91	-1.65%	70,640
Sep 8, 2026	59.85	61.90	58.13	60.00	59.90	0.38%	75,952
Sep 7, 2026	56.50	60.00	55.50	59.77	59.67	6.37%	93,291
Sep 4, 2026	58.00	59.95	56.10	56.19	56.09	-2.18%	315,885
Sep 3, 2026	59.70	61.80	55.50	57.44	57.34	-1.17%	430,062
Sep 2, 2026	53.42	60.00	53.42	58.12	58.02	8.80%	488,872
Sep 1, 2026	50.16	55.95	50.16	53.42	53.33	6.50%	378,341
Aug 31, 2026	46.69	51.70	45.05	50.16	50.07	11.34%	321,338
Aug 28, 2026	46.99	46.99	44.50	45.05	44.97	-1.68%	15,096
Aug 27, 2026	44.15	47.35	44.15	45.82	45.74	-0.17%	45,894
Aug 26, 2026	44.20	46.89	42.60	45.90	45.82	6.35%	91,853
Aug 25, 2026	43.96	44.40	42.01	43.16	43.08	-1.53%	18,374
Aug 24, 2026	43.99	44.50	42.70	43.83	43.75	0.94%	26,624
Aug 21, 2026	43.99	45.25	43.00	43.42	43.34	0.30%	64,944
Aug 20, 2026	45.00	45.00	43.00	43.29	43.21	-2.43%	33,150
Aug 19, 2026	45.40	45.40	42.23	44.37	44.29	-1.00%	41,303
Aug 18, 2026	48.49	48.49	43.20	44.82	44.74	-3.82%	198,103
Aug 17, 2026	45.99	48.00	42.55	46.60	46.52	3.67%	89,447
Aug 14, 2026	45.50	47.50	43.40	44.95	44.87	3.86%	193,721
Aug 13, 2026	43.97	44.95	41.00	43.28	43.20	2.20%	74,868
Aug 12, 2026	51.00	51.00	42.00	42.35	42.28	-4.19%	290,647