BOM:522165 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 4, 2026	29.85	30.40	29.35	29.97	29.97	2.32%	40,149
Nov 3, 2026	29.50	30.80	29.00	29.29	29.29	0.58%	29,053
Nov 2, 2026	29.51	30.50	28.85	29.12	29.12	-2.48%	35,156
Oct 30, 2026	30.09	30.80	29.10	29.86	29.86	-0.80%	29,015
Oct 29, 2026	33.00	33.00	30.00	30.10	30.10	-7.64%	93,089
Oct 28, 2026	33.00	33.90	31.95	32.59	32.59	-2.60%	12,256
Oct 27, 2026	33.15	33.50	32.34	33.46	33.46	5.52%	4,023
Oct 26, 2026	34.49	34.49	30.80	31.71	31.71	-9.35%	54,590
Oct 23, 2026	36.50	36.50	33.60	34.98	34.98	-2.32%	6,287
Oct 22, 2026	36.28	36.50	35.00	35.81	35.81	2.08%	5,443
Oct 21, 2026	35.99	35.99	34.77	35.08	35.08	-2.15%	3,255
Oct 19, 2026	35.44	36.14	35.05	35.85	35.85	1.16%	5,566
Oct 16, 2026	35.11	36.28	35.00	35.44	35.44	-1.25%	14,493
Oct 15, 2026	35.72	36.35	34.60	35.89	35.89	2.48%	7,060
Oct 14, 2026	36.51	37.50	34.26	35.02	35.02	-4.08%	41,306
Oct 13, 2026	37.10	37.10	36.45	36.51	36.51	-1.59%	6,233
Oct 12, 2026	37.00	37.90	36.36	37.10	37.10	-0.80%	4,301
Oct 9, 2026	37.00	38.00	36.50	37.40	37.40	-0.58%	4,790
Oct 8, 2026	38.88	38.88	36.11	37.62	37.62	-3.24%	15,796
Oct 7, 2026	39.78	39.78	38.00	38.88	38.88	-0.31%	1,368
Oct 6, 2026	37.77	39.00	37.63	39.00	39.00	3.56%	3,021
Oct 5, 2026	37.70	38.89	37.51	37.66	37.66	-0.92%	5,567
Oct 1, 2026	38.99	38.99	37.80	38.01	38.01	-0.81%	9,537
Sep 30, 2026	38.00	38.78	38.00	38.32	38.32	0.84%	4,021
Sep 29, 2026	38.62	39.39	37.90	38.00	38.00	-1.61%	6,553
Sep 28, 2026	39.75	39.75	38.26	38.62	38.62	-1.61%	5,041
Sep 25, 2026	38.96	39.48	38.90	39.25	39.25	0.74%	1,493
Sep 24, 2026	38.72	39.00	38.22	38.96	38.96	0.39%	2,330
Sep 23, 2026	39.45	39.80	38.70	38.81	38.81	0.28%	7,820
Sep 22, 2026	39.00	39.63	38.70	38.70	38.70	0.23%	5,751
Sep 21, 2026	39.02	40.10	37.50	38.61	38.61	-1.71%	7,889
Sep 18, 2026	40.00	40.00	38.50	39.28	39.28	0.33%	3,860
Sep 17, 2026	39.03	40.70	39.00	39.15	39.15	-0.74%	2,922
Sep 16, 2026	39.15	39.95	39.00	39.44	39.44	0.51%	3,693
Sep 15, 2026	39.50	40.80	38.81	39.24	39.24	-0.66%	3,180
Sep 11, 2026	41.00	41.00	39.00	39.50	39.50	-2.64%	12,290
Sep 10, 2026	41.00	41.00	40.49	40.57	40.57	0.22%	2,459
Sep 9, 2026	41.20	41.60	40.20	41.08	40.48	0.79%	5,818
Sep 8, 2026	40.60	41.40	40.60	40.76	40.16	-0.05%	5,570
Sep 7, 2026	41.98	41.98	40.66	40.78	40.18	-0.83%	7,550
Sep 4, 2026	41.10	41.71	41.00	41.12	40.52	0.29%	7,870
Sep 3, 2026	40.35	41.48	40.00	41.00	40.40	1.61%	16,192
Sep 2, 2026	40.60	40.60	39.50	40.35	39.76	-0.96%	5,426
Sep 1, 2026	40.95	41.00	40.00	40.74	40.14	-0.56%	5,136
Aug 31, 2026	41.00	41.15	40.21	40.97	40.37	0.27%	12,400
Aug 28, 2026	42.30	42.30	40.41	40.86	40.26	-2.04%	5,680
Aug 27, 2026	43.28	43.28	41.60	41.71	41.10	-1.25%	11,119
Aug 26, 2026	41.00	42.34	41.00	42.24	41.62	3.43%	22,765
Aug 25, 2026	42.00	42.35	40.75	40.84	40.24	-2.32%	11,562
Aug 24, 2026	41.68	41.97	40.56	41.81	41.20	3.08%	21,441