BOM:523862 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 1, 2026	34.15	36.50	33.15	35.04	35.04	0.57%	4,370
Sep 30, 2026	36.77	36.77	34.84	34.84	34.84	-2.30%	51
Sep 29, 2026	34.00	36.45	33.10	35.66	35.66	2.41%	1,916
Sep 28, 2026	34.75	35.80	34.00	34.82	34.82	-1.16%	976
Sep 25, 2026	36.45	36.48	35.00	35.23	35.23	0.95%	581
Sep 24, 2026	34.90	34.90	34.90	34.90	34.90	-0.17%	2
Sep 23, 2026	35.75	35.75	33.45	34.96	34.96	2.67%	565
Sep 22, 2026	34.50	34.50	34.00	34.05	34.05	3.56%	128
Sep 21, 2026	36.21	36.21	32.80	32.88	32.88	-4.67%	3,332
Sep 18, 2026	35.94	35.94	33.15	34.49	34.49	-0.40%	411
Sep 17, 2026	34.74	35.63	34.21	34.63	34.63	1.79%	216
Sep 16, 2026	35.75	35.77	33.99	34.02	34.02	-4.89%	1,273
Sep 15, 2026	36.11	36.11	34.80	35.77	35.77	-0.80%	2,227
Sep 10, 2026	36.50	38.20	36.00	36.06	36.06	-0.91%	1,374
Sep 9, 2026	36.40	36.40	34.80	36.39	36.39	4.96%	3,705
Sep 8, 2026	36.28	36.99	34.55	34.67	34.67	-4.44%	698
Sep 7, 2026	36.00	36.28	35.80	36.28	36.28	-1.09%	107
Sep 4, 2026	35.79	37.24	34.25	36.68	36.68	3.03%	1,136
Sep 3, 2026	36.40	36.40	33.22	35.60	35.60	2.65%	207
Sep 2, 2026	36.55	37.10	34.61	34.68	34.68	-4.80%	1,907
Sep 1, 2026	36.79	37.20	36.00	36.43	36.43	0.36%	416
Aug 31, 2026	37.25	38.44	35.40	36.30	36.30	-2.55%	2,015
Aug 28, 2026	37.17	39.25	35.70	37.25	37.25	-0.67%	4,700
Aug 27, 2026	38.00	38.65	36.70	37.50	37.50	-1.42%	3,119
Aug 26, 2026	38.88	38.88	36.65	38.04	38.04	2.29%	92
Aug 25, 2026	38.53	40.20	36.61	37.19	37.19	-3.48%	703
Aug 24, 2026	40.44	40.44	36.65	38.53	38.53	-	1,987
Aug 21, 2026	37.29	39.00	37.00	38.53	38.53	3.33%	578
Aug 20, 2026	36.71	38.80	36.57	37.29	37.29	-3.12%	7,411
Aug 19, 2026	41.45	41.45	37.70	38.49	38.49	-3.00%	1,188
Aug 18, 2026	40.74	40.74	37.03	39.68	39.68	2.27%	3,500
Aug 17, 2026	38.92	38.92	37.00	38.80	38.80	-0.31%	3,349
Aug 14, 2026	39.16	39.16	38.89	38.92	38.92	-0.61%	58
Aug 13, 2026	39.48	42.90	39.16	39.16	39.16	-5.00%	275
Aug 12, 2026	41.65	41.65	41.22	41.22	41.22	-4.98%	138
Aug 11, 2026	43.79	44.49	41.11	43.38	43.38	1.40%	4,933
Aug 10, 2026	42.65	44.65	41.10	42.78	42.78	0.49%	5,858
Aug 7, 2026	41.58	43.30	41.50	42.57	42.57	2.09%	506
Aug 6, 2026	40.70	41.70	40.70	41.70	41.70	4.83%	5,423
Aug 5, 2026	40.85	40.85	37.10	39.78	39.78	1.92%	5,154
Aug 4, 2026	39.14	39.21	38.92	39.03	39.03	4.50%	2,928
Aug 3, 2026	36.54	37.35	34.44	37.35	37.35	4.95%	6,804
Jul 31, 2026	33.00	35.96	32.91	35.59	35.59	2.74%	4,647
Jul 30, 2026	34.67	35.74	34.64	34.64	34.64	-4.99%	4,622
Jul 29, 2026	37.71	38.23	35.69	36.46	36.46	-2.93%	5,908
Jul 28, 2026	40.00	40.00	37.56	37.56	37.56	-4.98%	4,285
Jul 27, 2026	38.02	39.53	38.02	39.53	39.53	4.99%	7,650
Jul 24, 2026	39.48	39.48	37.59	37.65	37.65	-4.83%	351
Jul 23, 2026	39.70	41.25	39.56	39.56	39.56	-5.00%	3,642
Jul 22, 2026	39.29	42.39	39.29	41.64	41.64	1.46%	272