BOM:522105 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Aug 11, 2026	34.63	36.53	34.38	35.65	35.61	3.27%	4,688
Aug 10, 2026	35.27	35.54	34.23	34.52	34.48	-1.85%	24,038
Aug 7, 2026	36.88	36.88	34.80	35.17	35.13	1.03%	2,313
Aug 6, 2026	36.88	36.88	34.70	34.81	34.77	0.29%	6,468
Aug 5, 2026	34.94	35.60	34.40	34.71	34.67	0.32%	5,487
Aug 4, 2026	35.42	35.42	33.50	34.60	34.56	0.12%	1,697
Aug 3, 2026	33.10	34.90	33.10	34.56	34.52	1.17%	5,268
Jul 31, 2026	34.59	35.35	33.75	34.16	34.12	-1.24%	6,374
Jul 30, 2026	34.44	34.72	34.00	34.59	34.55	2.19%	1,350
Jul 29, 2026	34.20	34.64	33.81	33.85	33.81	-1.05%	541
Jul 28, 2026	34.21	35.44	34.00	34.21	34.17	0.50%	3,728
Jul 27, 2026	34.68	35.32	34.00	34.04	34.00	0.12%	10,182
Jul 24, 2026	34.57	34.57	33.62	34.00	33.96	-0.70%	3,250
Jul 23, 2026	35.04	35.39	34.00	34.24	34.20	-1.81%	2,720