BOM:524396 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 16, 2026	30.99	30.99	30.01	30.01	30.01	0.13%	219
Oct 15, 2026	30.02	31.40	29.80	29.97	29.97	-3.29%	1,930
Oct 14, 2026	34.95	34.95	29.81	30.99	30.99	1.47%	4,474
Oct 13, 2026	30.01	31.29	29.80	30.54	30.54	-0.68%	705
Oct 12, 2026	30.01	31.07	29.91	30.75	30.75	3.19%	462
Oct 9, 2026	29.86	30.70	29.50	29.80	29.80	1.02%	510
Oct 8, 2026	30.50	30.50	29.28	29.50	29.50	-1.93%	2,123
Oct 7, 2026	30.38	31.19	30.07	30.08	30.08	-0.99%	100
Oct 6, 2026	32.98	32.98	29.67	30.38	30.38	2.74%	728
Oct 5, 2026	29.90	30.98	29.15	29.57	29.57	-0.24%	1,928
Oct 1, 2026	31.00	31.00	28.86	29.64	29.64	-2.21%	5,047
Sep 30, 2026	31.82	32.30	30.15	30.31	30.31	-4.75%	2,693
Sep 29, 2026	31.76	32.49	30.94	31.82	31.82	0.98%	1,700
Sep 28, 2026	32.15	33.03	31.28	31.51	31.51	-3.79%	3,182
Sep 25, 2026	32.12	33.02	32.12	32.75	32.75	2.09%	127
Sep 24, 2026	32.20	32.26	32.05	32.08	32.08	-0.56%	1,670
Sep 23, 2026	32.46	32.67	32.10	32.26	32.26	-0.12%	1,120
Sep 22, 2026	33.29	33.32	32.24	32.30	32.30	-0.68%	1,613
Sep 21, 2026	30.99	33.77	30.99	32.52	32.52	-1.03%	318
Sep 18, 2026	32.99	34.39	32.00	32.86	32.86	-0.39%	3,695
Sep 17, 2026	36.99	36.99	32.91	32.99	32.99	-0.33%	1,060
Sep 16, 2026	33.60	33.85	33.06	33.10	33.10	-1.90%	1,219
Sep 15, 2026	38.59	38.59	33.44	33.74	33.74	-2.15%	4,066
Sep 11, 2026	42.00	42.00	34.20	34.48	34.48	-6.38%	13,464
Sep 10, 2026	33.50	37.51	33.01	36.83	36.83	17.82%	56,425
Sep 9, 2026	31.52	31.99	31.25	31.26	31.26	-2.31%	1,735
Sep 8, 2026	32.18	32.45	31.30	32.00	32.00	-0.56%	7,644
Sep 7, 2026	31.85	32.18	31.15	32.18	32.18	1.51%	66
Sep 4, 2026	31.71	32.88	31.40	31.70	31.70	-	1,490
Sep 3, 2026	34.65	34.65	31.15	31.70	31.70	-0.63%	1,695
Sep 2, 2026	32.86	32.86	31.55	31.90	31.90	-0.99%	520
Sep 1, 2026	32.35	32.35	32.22	32.22	32.22	-0.28%	205
Aug 31, 2026	31.75	33.10	31.51	32.31	32.31	-1.97%	2,712
Aug 28, 2026	33.48	33.48	32.56	32.96	32.96	-0.21%	1,209
Aug 27, 2026	32.11	33.19	32.11	33.03	33.03	0.85%	88,463
Aug 26, 2026	32.41	33.50	31.64	32.75	32.75	1.05%	214,599
Aug 25, 2026	32.45	33.79	31.88	32.41	32.41	0.59%	322,790
Aug 24, 2026	29.62	34.00	29.62	32.22	32.22	5.67%	258,631
Aug 21, 2026	30.15	31.68	29.95	30.49	30.49	-1.65%	4,494
Aug 20, 2026	31.16	31.44	30.63	31.00	31.00	-0.51%	421
Aug 19, 2026	31.70	31.70	28.80	31.16	31.16	-1.67%	1,651
Aug 18, 2026	32.00	32.00	31.69	31.69	31.69	0.51%	14
Aug 17, 2026	31.52	32.60	31.50	31.53	31.53	-3.40%	249
Aug 14, 2026	31.41	32.80	31.41	32.64	32.64	1.49%	703
Aug 13, 2026	32.52	32.52	32.00	32.16	32.16	-0.77%	678
Aug 12, 2026	34.00	34.00	32.40	32.41	32.41	-0.74%	473
Aug 11, 2026	32.97	33.90	32.30	32.65	32.65	-1.06%	1,510
Aug 10, 2026	35.45	35.45	32.26	33.00	33.00	2.33%	1,429
Aug 7, 2026	31.49	33.19	31.49	32.25	32.25	-0.92%	1,360
Aug 6, 2026	35.99	35.99	31.80	32.55	32.55	1.69%	604