BOM:523269 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 1, 2026	48.00	48.81	46.91	46.94	46.94	-2.21%	1,117
Sep 30, 2026	48.86	48.86	47.45	48.00	48.00	1.52%	454
Sep 29, 2026	48.90	49.30	47.00	47.28	47.28	-1.85%	21,145
Sep 28, 2026	49.79	49.79	47.52	48.17	48.17	0.31%	1,815
Sep 25, 2026	47.75	48.61	47.50	48.02	48.02	0.88%	4,179
Sep 24, 2026	46.85	48.16	46.85	47.60	47.60	0.17%	315
Sep 23, 2026	47.11	48.45	47.11	47.52	47.52	-1.00%	3,510
Sep 22, 2026	48.00	48.50	47.50	48.00	48.00	-	1,584
Sep 21, 2026	48.65	51.00	47.48	48.00	48.00	0.61%	634
Sep 18, 2026	48.97	48.98	47.52	47.71	47.71	0.17%	2,366
Sep 17, 2026	47.11	48.56	46.88	47.63	47.63	0.61%	2,689
Sep 16, 2026	48.50	48.88	46.95	47.34	47.34	-2.09%	5,274
Sep 15, 2026	49.18	49.58	48.00	48.35	48.35	-1.67%	4,954
Sep 11, 2026	47.32	50.00	47.32	49.17	49.17	1.30%	1,336
Sep 10, 2026	47.81	49.19	47.50	48.54	48.54	-0.74%	3,961
Sep 9, 2026	49.57	49.57	48.57	48.90	48.90	-1.05%	1,366
Sep 8, 2026	51.93	51.93	49.00	49.42	49.42	0.57%	3,562
Sep 7, 2026	49.02	49.96	48.86	49.14	49.14	-0.20%	2,150
Sep 4, 2026	48.10	50.17	48.10	49.24	49.24	0.22%	2,620
Sep 3, 2026	48.65	50.09	48.65	49.13	49.13	-0.77%	10,499
Sep 2, 2026	49.52	50.09	49.50	49.51	49.51	-0.02%	990
Sep 1, 2026	49.70	50.12	49.51	49.52	49.52	-0.60%	1,528
Aug 31, 2026	50.77	50.77	49.61	49.82	49.82	0.10%	1,620
Aug 28, 2026	50.95	53.00	49.10	49.77	49.77	-0.36%	11,545
Aug 27, 2026	50.69	51.00	49.63	49.95	49.95	0.02%	1,644
Aug 26, 2026	50.70	50.70	49.00	49.94	49.94	-1.17%	10,395
Aug 25, 2026	50.79	50.79	49.83	50.53	50.53	0.28%	939
Aug 24, 2026	50.48	50.48	49.12	50.39	50.39	0.80%	11,690
Aug 21, 2026	51.99	51.99	49.15	49.99	49.99	1.09%	763
Aug 20, 2026	49.45	50.36	49.00	49.45	49.45	-0.28%	4,824
Aug 19, 2026	50.06	50.44	49.45	49.59	49.59	-1.47%	2,173
Aug 18, 2026	50.19	50.80	49.62	50.33	50.33	0.28%	4,614
Aug 17, 2026	52.50	52.50	49.84	50.19	50.19	-3.41%	6,116
Aug 14, 2026	51.89	53.80	51.01	51.96	51.96	1.74%	2,704
Aug 13, 2026	51.00	53.03	49.65	51.07	51.07	1.69%	28,649
Aug 12, 2026	50.00	50.98	49.97	50.22	50.22	-0.52%	2,250
Aug 11, 2026	53.99	53.99	50.16	50.48	50.48	0.88%	999
Aug 10, 2026	50.06	50.71	50.00	50.04	50.04	-0.28%	877
Aug 7, 2026	50.05	50.99	50.01	50.18	50.18	-1.40%	14,379
Aug 6, 2026	50.03	51.13	50.03	50.89	50.89	0.30%	6,278
Aug 5, 2026	52.00	52.69	50.00	50.74	50.74	-2.42%	4,083
Aug 4, 2026	51.19	52.68	51.19	52.00	52.00	0.87%	3,328
Aug 3, 2026	51.19	52.49	51.19	51.55	51.55	0.70%	1,907
Jul 31, 2026	52.09	52.17	51.03	51.19	51.19	-0.29%	2,064
Jul 30, 2026	50.50	51.64	50.50	51.34	51.34	0.63%	2,243
Jul 29, 2026	50.46	52.50	50.46	51.02	51.02	-0.91%	16,258
Jul 28, 2026	51.77	52.26	51.23	51.49	51.49	-1.27%	2,067
Jul 27, 2026	53.52	53.52	51.50	52.15	52.15	2.07%	602
Jul 24, 2026	51.02	51.99	50.62	51.09	51.09	-1.07%	1,312
Jul 23, 2026	52.17	52.37	51.22	51.64	51.64	-0.92%	1,645