BOM:526640 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 5, 2026	26.16	26.16	24.19	25.40	25.40	-2.72%	323
Oct 1, 2026	27.90	27.90	25.05	26.11	26.11	-3.26%	2,479
Sep 30, 2026	27.30	27.30	25.21	26.99	26.99	1.81%	757
Sep 29, 2026	27.49	27.97	25.81	26.51	26.51	-3.56%	2,045
Sep 28, 2026	27.74	27.74	27.49	27.49	27.49	1.07%	21
Sep 25, 2026	26.15	27.40	26.00	27.20	27.20	-1.41%	498
Sep 24, 2026	27.59	27.59	27.01	27.59	27.59	-	227
Sep 23, 2026	28.00	28.00	26.51	27.59	27.59	-1.46%	1,155
Sep 22, 2026	28.06	28.30	26.90	28.00	28.00	-0.21%	246
Sep 21, 2026	28.30	28.30	27.00	28.06	28.06	0.94%	2,742
Sep 18, 2026	28.50	28.50	27.79	27.80	27.80	3.35%	668
Sep 17, 2026	27.39	28.20	26.60	26.90	26.90	-0.74%	2,975
Sep 16, 2026	26.30	28.45	26.00	27.10	27.10	-3.01%	2,404
Sep 15, 2026	28.70	28.70	26.62	27.94	27.94	-0.50%	1,203
Sep 11, 2026	29.50	29.50	26.51	28.08	28.08	-2.33%	3,110
Sep 10, 2026	28.48	29.00	25.66	28.75	28.75	1.99%	941
Sep 9, 2026	28.71	29.20	26.90	28.19	28.19	-2.29%	1,892
Sep 8, 2026	29.00	29.00	27.15	28.85	28.85	-0.41%	458
Sep 7, 2026	30.89	30.89	28.00	28.97	28.97	-2.10%	492
Sep 4, 2026	28.69	29.70	27.60	29.59	29.59	3.64%	2,542
Sep 3, 2026	28.91	28.91	27.55	28.55	28.55	-0.76%	323
Sep 2, 2026	27.49	28.97	26.28	28.77	28.77	6.20%	1,156
Sep 1, 2026	27.60	27.60	26.25	27.09	27.09	-0.04%	639
Aug 31, 2026	26.71	27.60	26.60	27.10	27.10	-1.02%	1,062
Aug 28, 2026	27.46	27.46	26.60	27.38	27.38	0.18%	1,604
Aug 27, 2026	26.55	27.80	26.55	27.33	27.33	0.85%	748
Aug 26, 2026	27.00	29.48	27.00	27.10	27.10	0.37%	765
Aug 25, 2026	28.87	28.87	26.27	27.00	27.00	-4.59%	1,162
Aug 24, 2026	27.50	28.50	27.48	28.30	28.30	0.71%	2,398
Aug 21, 2026	28.00	29.29	27.50	28.10	28.10	1.89%	1,491
Aug 20, 2026	29.48	29.48	27.56	27.58	27.58	-4.17%	2,729
Aug 19, 2026	28.04	29.00	27.50	28.78	28.78	2.79%	276
Aug 18, 2026	28.00	29.90	27.30	28.00	28.00	-3.08%	1,638
Aug 17, 2026	29.90	29.90	28.00	28.89	28.89	2.27%	581
Aug 14, 2026	30.00	30.00	27.61	28.25	28.25	1.11%	416
Aug 13, 2026	30.30	30.30	27.05	27.94	27.94	-2.72%	4,427
Aug 12, 2026	29.77	30.40	27.50	28.72	28.72	-1.61%	977
Aug 11, 2026	27.20	30.79	27.20	29.19	29.19	3.95%	987
Aug 10, 2026	32.90	32.90	27.00	28.08	28.08	-2.19%	5,961
Aug 7, 2026	28.62	30.49	27.80	28.71	28.71	-0.66%	1,213
Aug 6, 2026	28.51	30.49	28.51	28.90	28.90	-0.79%	401
Aug 5, 2026	30.49	30.79	28.59	29.13	29.13	-2.35%	399
Aug 4, 2026	30.99	30.99	28.80	29.83	29.83	1.26%	1,082
Aug 3, 2026	31.25	31.25	28.70	29.46	29.46	0.79%	793
Jul 31, 2026	28.60	30.39	28.60	29.23	29.23	-0.92%	404
Jul 30, 2026	31.50	31.50	29.50	29.50	29.50	1.55%	269
Jul 29, 2026	31.40	31.40	29.00	29.05	29.05	2.43%	449
Jul 28, 2026	28.31	29.99	28.31	28.36	28.36	-5.69%	607
Jul 27, 2026	26.55	31.50	26.31	30.07	30.07	0.97%	146
Jul 24, 2026	28.61	30.09	28.61	29.78	29.78	3.55%	423