BOM:523309 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 23, 2026	45.50	45.70	40.00	44.36	44.36	-1.55%	32,176
Oct 22, 2026	46.60	46.60	44.81	45.06	45.06	-3.30%	12,081
Oct 21, 2026	47.96	47.96	45.15	46.60	46.60	-2.75%	11,225
Oct 19, 2026	45.50	48.00	45.50	47.92	47.92	1.96%	2,998
Oct 16, 2026	47.11	48.95	46.95	47.00	47.00	-2.39%	15,775
Oct 15, 2026	48.50	49.48	47.65	48.15	48.15	-2.07%	12,108
Oct 14, 2026	49.34	49.70	47.51	49.17	49.17	-0.34%	12,208
Oct 13, 2026	50.50	50.50	48.00	49.34	49.34	0.63%	10,899
Oct 12, 2026	51.45	52.50	48.80	49.03	49.03	-4.70%	36,418
Oct 9, 2026	51.00	51.45	50.00	51.45	51.45	1.02%	3,571
Oct 8, 2026	50.67	51.40	49.40	50.93	50.93	1.51%	40,050
Oct 7, 2026	50.99	50.99	49.77	50.17	50.17	0.50%	5,572
Oct 6, 2026	51.79	51.79	49.70	49.92	49.92	-0.10%	21,409
Oct 5, 2026	52.78	52.78	49.23	49.97	49.97	0.64%	25,051
Oct 1, 2026	54.00	54.00	49.00	49.65	49.65	-6.88%	32,072
Sep 30, 2026	54.09	54.29	52.66	53.32	53.32	-1.42%	7,745
Sep 29, 2026	54.44	54.50	52.15	54.09	54.09	-0.46%	6,087
Sep 28, 2026	55.30	55.30	53.56	54.34	54.34	-1.29%	8,687
Sep 25, 2026	54.00	55.30	53.55	55.05	55.05	2.13%	8,863
Sep 24, 2026	56.62	57.48	53.50	53.90	53.90	-4.80%	16,101
Sep 23, 2026	58.49	58.49	56.26	56.62	56.62	-0.82%	3,903
Sep 22, 2026	55.71	57.55	54.70	57.09	57.09	2.35%	10,730
Sep 21, 2026	53.45	56.00	53.45	55.78	55.78	4.05%	5,639
Sep 18, 2026	53.74	54.99	53.17	53.61	53.61	0.17%	3,725
Sep 17, 2026	53.16	53.95	53.00	53.52	53.52	-0.59%	12,926
Sep 16, 2026	55.55	55.55	52.40	53.84	53.84	-0.04%	23,628
Sep 15, 2026	56.94	56.94	53.53	53.86	53.86	-1.82%	10,163
Sep 11, 2026	59.67	59.67	53.35	54.86	54.86	-0.25%	21,925
Sep 10, 2026	57.50	57.99	54.40	55.00	55.00	-3.49%	28,438
Sep 9, 2026	57.90	58.80	56.85	56.99	56.99	0.26%	26,690
Sep 8, 2026	59.02	59.70	56.56	56.84	56.84	-1.76%	32,656
Sep 7, 2026	61.22	61.93	56.00	57.86	57.86	-4.96%	34,656
Sep 4, 2026	61.77	61.77	59.00	60.88	60.88	1.99%	10,124
Sep 3, 2026	62.90	62.90	58.75	59.69	59.69	-2.63%	12,864
Sep 2, 2026	59.94	63.10	59.93	61.30	61.30	3.25%	17,810
Sep 1, 2026	59.85	62.20	59.01	59.37	59.37	-2.58%	22,174
Aug 31, 2026	62.62	62.78	60.70	60.94	60.94	-1.15%	29,650
Aug 28, 2026	61.68	62.74	61.10	61.65	61.65	-0.53%	4,002
Aug 27, 2026	63.00	63.00	61.92	61.98	61.98	0.02%	4,873
Aug 26, 2026	61.87	65.00	61.55	61.97	61.97	2.96%	18,113
Aug 25, 2026	61.80	62.10	59.80	60.19	60.19	-1.89%	17,623
Aug 24, 2026	62.05	63.00	61.25	61.35	61.35	1.14%	14,351
Aug 21, 2026	63.87	67.55	60.10	60.66	60.66	-5.03%	179,052
Aug 20, 2026	65.90	65.90	63.80	63.87	63.87	-2.01%	62,103
Aug 19, 2026	64.60	67.00	64.60	65.18	65.18	0.94%	18,702
Aug 18, 2026	65.90	67.00	64.05	64.57	64.57	-1.70%	9,158
Aug 17, 2026	62.55	66.00	62.55	65.69	65.69	2.62%	5,263
Aug 14, 2026	66.00	67.60	62.01	64.01	64.01	-0.99%	13,735
Aug 13, 2026	63.03	66.00	62.86	64.65	64.65	2.88%	9,804
Aug 12, 2026	64.99	64.99	60.00	62.84	62.84	-0.22%	12,172