BOM:523586 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 23, 2026	46.30	46.45	43.00	44.44	44.44	-2.01%	14,674
Oct 22, 2026	47.60	47.60	45.01	45.35	45.35	-1.61%	11,586
Oct 21, 2026	46.97	46.97	45.81	46.09	46.09	-1.87%	8,521
Oct 19, 2026	47.21	48.25	46.22	46.97	46.97	-2.02%	8,104
Oct 16, 2026	47.20	48.55	47.20	47.94	47.94	1.61%	3,829
Oct 15, 2026	48.42	48.88	47.15	47.18	47.18	-2.56%	3,898
Oct 14, 2026	45.51	48.95	45.51	48.42	48.42	4.58%	17,776
Oct 13, 2026	46.25	46.48	45.00	46.30	46.30	2.43%	5,649
Oct 12, 2026	45.66	46.66	45.06	45.20	45.20	-0.99%	6,356
Oct 9, 2026	45.33	46.71	45.21	45.65	45.65	-0.70%	6,883
Oct 8, 2026	45.99	46.75	45.20	45.97	45.97	-0.04%	4,942
Oct 7, 2026	45.77	46.75	45.20	45.99	45.99	0.48%	10,977
Oct 6, 2026	47.25	47.25	45.31	45.77	45.77	-1.29%	6,070
Oct 5, 2026	46.60	47.80	46.06	46.37	46.37	-0.24%	2,116
Oct 1, 2026	46.41	47.45	45.36	46.48	46.48	-0.96%	4,886
Sep 30, 2026	47.40	47.40	46.33	46.93	46.93	0.19%	4,499
Sep 29, 2026	46.50	47.48	45.76	46.84	46.84	1.50%	3,190
Sep 28, 2026	47.90	47.90	45.65	46.15	46.15	-2.78%	8,396
Sep 25, 2026	47.59	47.59	46.30	47.47	47.47	0.94%	3,097
Sep 24, 2026	46.61	47.64	46.51	47.03	47.03	-0.99%	8,856
Sep 23, 2026	47.69	47.70	46.15	47.50	47.50	1.06%	5,897
Sep 22, 2026	47.00	47.00	46.05	47.00	47.00	0.11%	16,587
Sep 21, 2026	46.70	47.49	46.70	46.95	46.95	-0.36%	17,278
Sep 18, 2026	47.80	47.80	46.32	47.12	47.12	-0.21%	15,545
Sep 17, 2026	46.63	47.50	46.05	47.22	47.22	1.27%	10,317
Sep 16, 2026	47.50	47.50	46.32	46.63	46.63	-0.87%	5,652
Sep 15, 2026	46.20	47.92	46.20	47.04	47.04	0.11%	5,390
Sep 11, 2026	46.90	47.19	46.17	46.99	46.99	1.21%	6,815
Sep 10, 2026	46.80	47.55	46.01	46.43	46.43	-1.38%	12,816
Sep 9, 2026	46.15	47.48	46.15	47.08	47.08	-1.40%	8,499
Sep 8, 2026	47.99	47.99	46.70	47.75	47.75	0.80%	8,937
Sep 7, 2026	45.00	47.80	45.00	47.37	47.37	3.05%	16,067
Sep 4, 2026	45.01	46.00	44.63	45.97	45.97	2.13%	16,497
Sep 3, 2026	45.00	45.25	44.01	45.01	45.01	0.09%	18,243
Sep 2, 2026	46.00	46.00	44.80	44.97	44.97	-2.00%	13,838
Sep 1, 2026	45.55	46.30	45.11	45.89	45.89	-0.58%	10,545
Aug 31, 2026	46.01	46.70	45.67	46.16	46.16	-0.02%	5,542
Aug 28, 2026	45.41	46.95	45.41	46.17	46.17	1.18%	8,032
Aug 27, 2026	46.20	46.80	45.11	45.63	45.63	-1.81%	18,971
Aug 26, 2026	46.70	47.39	46.01	46.47	46.47	-0.28%	7,718
Aug 25, 2026	47.49	47.49	45.97	46.60	46.60	-0.60%	19,595
Aug 24, 2026	48.00	48.49	46.75	46.88	46.88	-1.72%	9,039
Aug 21, 2026	47.60	48.00	47.25	47.70	47.70	0.40%	7,118
Aug 20, 2026	47.25	47.71	46.55	47.51	47.51	1.50%	9,315
Aug 19, 2026	46.06	47.80	46.06	46.81	46.81	-0.36%	6,598
Aug 18, 2026	46.50	47.84	46.06	46.98	46.98	0.17%	6,861
Aug 17, 2026	48.00	48.00	46.00	46.90	46.90	-2.25%	16,029
Aug 14, 2026	48.65	48.65	47.20	47.98	47.98	1.33%	9,299
Aug 13, 2026	47.02	47.99	47.02	47.35	47.35	-0.82%	6,329
Aug 12, 2026	48.80	48.80	47.25	47.74	47.74	-0.87%	9,111