BOM:519234 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 6, 2026	30.92	31.50	29.98	29.98	29.98	-4.98%	26
Oct 5, 2026	31.50	31.55	31.50	31.55	31.55	4.96%	2
Oct 1, 2026	31.64	31.64	30.06	30.06	30.06	-4.99%	212
Sep 30, 2026	31.80	31.80	30.50	31.64	31.64	-0.50%	22
Sep 29, 2026	31.80	31.80	31.80	31.80	31.80	1.31%	11
Sep 28, 2026	30.21	31.39	29.00	31.39	31.39	3.91%	51
Sep 25, 2026	30.21	30.21	30.21	30.21	30.21	-	11
Sep 24, 2026	31.98	31.98	30.21	30.21	30.21	-5.00%	160
Sep 23, 2026	31.88	31.88	31.80	31.80	31.80	1.02%	125
Sep 22, 2026	31.58	31.58	30.02	31.48	31.48	-0.35%	210
Sep 21, 2026	31.59	31.59	31.59	31.59	31.59	4.95%	100
Sep 18, 2026	32.66	32.66	30.08	30.10	30.10	-4.93%	461
Sep 16, 2026	30.16	31.66	30.16	31.66	31.66	4.97%	5
Sep 15, 2026	31.00	33.25	30.16	30.16	30.16	-4.98%	366
Sep 11, 2026	31.24	31.74	31.24	31.74	31.74	4.65%	3
Sep 10, 2026	30.00	30.98	30.00	30.33	30.33	-0.69%	30
Sep 9, 2026	30.11	31.35	29.80	30.54	30.54	-2.58%	205
Sep 8, 2026	33.00	33.00	31.35	31.35	31.35	-5.00%	2
Sep 7, 2026	33.00	33.00	33.00	33.00	33.00	-1.58%	1
Sep 1, 2026	35.29	35.29	33.53	33.53	33.53	-4.99%	21
Aug 31, 2026	35.29	35.29	35.29	35.29	35.29	4.22%	1
Aug 28, 2026	36.21	36.21	32.80	33.86	33.86	-1.83%	2,386
Aug 27, 2026	31.25	34.50	31.25	34.49	34.49	4.96%	5,265
Aug 26, 2026	33.00	35.89	32.85	32.86	32.86	-4.95%	2,464
Aug 25, 2026	36.38	36.38	34.57	34.57	34.57	-4.98%	218
Aug 24, 2026	36.38	36.38	36.38	36.38	36.38	-4.99%	126
Aug 21, 2026	38.29	40.30	38.29	38.29	38.29	-4.99%	4,290
Aug 20, 2026	44.54	44.54	40.30	40.30	40.30	-5.00%	5,013
Aug 19, 2026	42.42	42.42	42.42	42.42	42.42	9.98%	2,688
Aug 18, 2026	38.57	38.57	38.57	38.57	38.57	9.98%	3,349
Aug 17, 2026	29.00	35.07	29.00	35.07	35.07	9.97%	8,889
Aug 14, 2026	28.80	31.89	28.80	31.89	31.89	5.42%	463
Aug 13, 2026	30.25	30.25	30.25	30.25	30.25	-	160
Aug 12, 2026	30.25	31.00	30.25	30.25	30.25	-4.87%	1,045
Aug 11, 2026	30.20	31.83	30.20	31.80	31.80	-0.09%	58
Aug 10, 2026	32.70	32.89	30.11	31.83	31.83	6.42%	62
Aug 7, 2026	30.90	31.89	28.27	29.91	29.91	-3.20%	891
Aug 6, 2026	29.38	30.90	28.02	30.90	30.90	5.17%	226
Aug 5, 2026	29.00	30.90	28.30	29.38	29.38	-7.87%	306
Aug 4, 2026	31.89	31.89	31.74	31.89	31.89	-0.28%	153
Aug 3, 2026	29.95	31.98	29.95	31.98	31.98	6.96%	324
Jul 31, 2026	30.69	30.69	27.22	29.90	29.90	-2.57%	196
Jul 30, 2026	31.37	31.37	30.00	30.69	30.69	-2.63%	12
Jul 29, 2026	31.99	32.00	31.52	31.52	31.52	-1.99%	3
Jul 28, 2026	32.70	32.70	32.16	32.16	32.16	0.41%	153
Jul 27, 2026	32.19	32.19	29.95	32.03	32.03	-0.50%	23
Jul 24, 2026	30.55	32.19	28.21	32.19	32.19	-0.80%	371
Jul 23, 2026	30.30	32.74	27.20	32.45	32.45	0.78%	447
Jul 20, 2026	32.20	32.20	32.20	32.20	32.20	-0.03%	100
Jul 17, 2026	32.89	32.89	32.21	32.21	32.21	-0.89%	126