BOM:522105 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 23, 2026	46.89	46.89	44.60	44.60	44.60	-4.99%	30,631
Oct 22, 2026	49.46	49.46	46.94	46.94	46.94	-5.00%	6,109
Oct 21, 2026	52.89	52.89	49.41	49.41	49.41	-5.00%	20,556
Oct 19, 2026	52.25	53.29	51.77	52.01	52.01	-2.79%	5,048
Oct 16, 2026	53.50	54.79	52.60	53.50	53.50	-1.67%	4,605
Oct 15, 2026	55.20	56.35	53.55	54.41	54.41	-1.45%	8,471
Oct 14, 2026	52.11	55.21	52.11	55.21	55.21	4.98%	16,506
Oct 13, 2026	53.10	53.10	51.21	52.59	52.59	-0.90%	3,911
Oct 12, 2026	55.98	55.98	53.00	53.07	53.07	-3.82%	13,370
Oct 9, 2026	55.40	56.50	54.25	55.18	55.18	-0.50%	5,284
Oct 8, 2026	57.20	58.40	55.20	55.46	55.46	-4.54%	6,367
Oct 7, 2026	58.20	59.49	56.49	58.10	58.10	0.14%	18,212
Oct 6, 2026	57.20	59.60	55.70	58.02	58.02	1.50%	10,953
Oct 5, 2026	56.48	57.95	54.05	57.16	57.16	1.67%	18,081
Oct 1, 2026	55.50	57.62	55.17	56.22	56.22	2.44%	12,373
Sep 30, 2026	54.95	55.80	54.25	54.88	54.88	2.16%	6,482
Sep 29, 2026	53.40	54.89	52.50	53.72	53.72	0.56%	4,161
Sep 28, 2026	54.85	55.28	52.62	53.42	53.42	-2.55%	13,919
Sep 25, 2026	55.19	56.50	54.60	54.82	54.82	-3.30%	20,000
Sep 24, 2026	56.73	59.00	56.20	56.69	56.69	-0.07%	27,214
Sep 23, 2026	53.89	56.73	52.63	56.73	56.73	5.00%	16,913
Sep 22, 2026	55.00	56.20	53.77	54.03	54.03	-3.98%	59,928
Sep 21, 2026	57.00	57.24	54.81	56.27	56.27	-1.81%	35,132
Sep 18, 2026	58.40	59.00	56.06	57.31	57.31	-2.78%	36,507
Sep 17, 2026	58.00	60.40	57.00	58.95	58.95	1.50%	13,211
Sep 16, 2026	57.00	59.43	55.06	58.08	58.08	0.22%	30,935
Sep 15, 2026	62.50	63.50	57.95	57.95	57.95	-5.00%	32,346
Sep 11, 2026	59.30	62.00	56.70	61.00	61.00	2.76%	107,379
Sep 10, 2026	56.48	59.36	54.99	59.36	59.36	4.99%	92,300
Sep 9, 2026	54.05	56.94	52.05	56.54	56.54	3.21%	33,922
Sep 8, 2026	58.49	58.49	53.12	54.78	54.78	-5.62%	82,194
Sep 7, 2026	58.80	61.50	57.38	58.04	58.04	0.26%	129,234
Sep 4, 2026	53.50	59.83	53.06	57.89	57.89	11.09%	439,071
Sep 3, 2026	42.56	52.11	42.56	52.11	52.11	20.12%	373,220
Sep 2, 2026	44.00	44.99	43.10	43.43	43.38	-0.30%	4,472
Sep 1, 2026	47.50	47.50	43.30	43.56	43.51	-4.26%	22,437
Aug 31, 2026	48.00	48.11	45.10	45.50	45.45	-4.13%	22,931
Aug 28, 2026	48.00	48.99	46.20	47.46	47.41	0.13%	73,457
Aug 27, 2026	43.22	47.70	43.22	47.40	47.35	6.93%	104,581
Aug 26, 2026	43.30	45.20	42.61	44.33	44.28	1.16%	19,905
Aug 25, 2026	45.60	46.40	43.50	43.82	43.77	-3.88%	450,713
Aug 24, 2026	45.80	47.00	44.00	45.59	45.54	2.98%	196,827
Aug 21, 2026	39.55	45.38	38.02	44.27	44.22	14.25%	108,241
Aug 20, 2026	36.86	39.51	36.25	38.75	38.71	7.22%	12,329
Aug 19, 2026	35.81	37.00	35.81	36.14	36.10	-0.99%	8,832
Aug 18, 2026	35.95	36.73	35.95	36.50	36.46	1.53%	5,185
Aug 17, 2026	36.66	37.80	35.90	35.95	35.91	-0.39%	10,703
Aug 14, 2026	39.00	39.00	33.55	36.09	36.05	-5.77%	29,557
Aug 13, 2026	38.36	38.60	37.10	38.30	38.26	1.83%	4,615
Aug 12, 2026	36.36	38.20	36.36	37.61	37.57	5.50%	11,598