BOM:515018 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 6, 2026	32.00	33.90	30.05	33.53	33.53	4.78%	5,195
Oct 5, 2026	30.05	33.99	28.78	32.00	32.00	-0.28%	122
Oct 1, 2026	30.01	32.97	30.01	32.09	32.09	-1.35%	455
Sep 30, 2026	32.49	33.99	30.89	32.53	32.53	-2.43%	3,097
Sep 29, 2026	37.00	39.92	31.70	33.34	33.34	0.21%	90,753
Sep 28, 2026	31.70	33.29	31.70	33.27	33.27	-4.12%	246
Sep 24, 2026	34.90	35.80	33.85	34.70	34.70	2.21%	705
Sep 23, 2026	35.55	35.55	31.25	33.95	33.95	1.34%	5,931
Sep 22, 2026	31.91	33.91	31.37	33.50	33.50	6.79%	757
Sep 21, 2026	31.87	31.87	31.25	31.37	31.37	-9.47%	65
Sep 18, 2026	31.45	35.55	31.20	34.65	34.65	-1.56%	2,506
Sep 17, 2026	29.05	41.16	29.05	35.20	35.20	2.62%	2,262
Sep 15, 2026	34.30	34.60	34.30	34.30	34.30	-0.06%	322
Sep 11, 2026	35.19	35.19	34.31	34.32	34.32	-5.45%	707
Sep 10, 2026	34.69	36.39	34.69	36.30	36.30	4.67%	335
Sep 7, 2026	35.56	37.50	34.68	34.68	34.68	0.12%	738
Sep 4, 2026	36.62	36.62	34.64	34.64	34.64	-6.35%	858
Sep 3, 2026	39.40	39.40	35.00	36.99	36.99	7.37%	410
Sep 2, 2026	34.50	35.30	34.19	34.45	34.45	-0.43%	183
Sep 1, 2026	34.50	34.67	34.50	34.60	34.60	2.34%	868
Aug 31, 2026	33.16	35.00	33.16	33.81	33.81	2.45%	37
Aug 28, 2026	33.64	33.64	33.00	33.00	33.00	-1.90%	72
Aug 27, 2026	33.95	35.34	33.64	33.64	33.64	-0.91%	13
Aug 26, 2026	32.01	34.40	32.01	33.95	33.95	0.03%	1,450
Aug 25, 2026	33.10	33.98	33.05	33.94	33.94	0.68%	338
Aug 24, 2026	35.19	35.99	33.51	33.71	33.71	-6.20%	1,604
Aug 21, 2026	37.45	41.00	35.12	35.94	35.94	-1.29%	735
Aug 19, 2026	36.82	36.82	35.43	36.41	36.41	0.86%	673
Aug 18, 2026	35.52	36.10	35.52	36.10	36.10	1.66%	54
Aug 17, 2026	35.99	36.35	35.46	35.51	35.51	-2.45%	3,048
Aug 14, 2026	44.00	44.00	35.60	36.40	36.40	-10.23%	17,120
Aug 13, 2026	45.70	46.09	40.15	40.55	40.55	5.57%	58,284
Aug 12, 2026	32.01	38.41	32.01	38.41	38.41	19.99%	628
Aug 11, 2026	32.88	32.88	32.01	32.01	32.01	-2.65%	2,511
Aug 10, 2026	30.12	32.88	30.12	32.88	32.88	-2.14%	1,315
Aug 7, 2026	30.84	35.00	30.84	33.60	33.60	6.33%	52
Aug 6, 2026	31.60	31.60	31.60	31.60	31.60	-	14
Aug 5, 2026	34.69	34.69	30.16	31.60	31.60	-8.91%	664
Aug 4, 2026	35.89	35.89	34.00	34.69	34.69	-3.48%	276
Aug 3, 2026	33.58	35.94	31.64	35.94	35.94	15.94%	140
Jul 30, 2026	29.61	31.00	29.51	31.00	31.00	5.08%	520
Jul 29, 2026	33.00	33.00	29.50	29.50	29.50	-4.99%	1,017
Jul 28, 2026	33.15	35.50	31.05	31.05	31.05	-8.68%	816
Jul 27, 2026	35.00	35.00	34.00	34.00	34.00	-2.86%	289
Jul 24, 2026	33.29	35.00	33.28	35.00	35.00	-1.41%	996
Jul 23, 2026	35.50	35.50	35.50	35.50	35.50	6.86%	808
Jul 22, 2026	33.05	33.22	33.03	33.22	33.22	-11.86%	92
Jul 21, 2026	37.99	37.99	37.69	37.69	37.69	-0.82%	34
Jul 20, 2026	39.68	39.68	33.05	38.00	38.00	-2.31%	489
Jul 17, 2026	38.01	38.90	36.50	38.90	38.90	2.37%	759