BOM:526921 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 27, 2026	48.95	49.35	47.21	49.35	49.35	5.00%	2,528
Oct 26, 2026	48.05	48.05	47.00	47.00	47.00	-2.02%	2,886
Oct 23, 2026	49.00	51.91	47.97	47.97	47.97	-4.99%	3,729
Oct 22, 2026	53.52	53.53	49.05	50.49	50.49	-1.08%	6,136
Oct 21, 2026	50.70	51.04	50.37	51.04	51.04	5.00%	7,138
Oct 19, 2026	48.49	48.69	46.96	48.61	48.61	4.54%	5,415
Oct 16, 2026	44.48	46.50	44.45	46.50	46.50	4.73%	723
Oct 15, 2026	43.50	44.50	42.41	44.40	44.40	3.98%	4,827
Oct 14, 2026	44.70	44.70	41.10	42.70	42.70	-0.47%	692
Oct 13, 2026	42.41	44.00	41.94	42.90	42.90	1.16%	2,394
Oct 12, 2026	43.98	43.98	42.09	42.41	42.41	1.24%	2,707
Oct 9, 2026	41.89	41.89	41.89	41.89	41.89	4.99%	67
Oct 8, 2026	39.90	39.90	39.90	39.90	39.90	5.00%	78
Oct 7, 2026	37.76	38.00	37.76	38.00	38.00	0.64%	38
Oct 6, 2026	37.73	38.85	37.73	37.76	37.76	-1.92%	380
Oct 5, 2026	37.80	38.50	37.50	38.50	38.50	1.85%	1,052
Sep 30, 2026	37.80	37.80	37.80	37.80	37.80	-1.69%	2
Sep 29, 2026	38.40	38.45	38.40	38.45	38.45	-1.81%	1,102
Sep 28, 2026	40.15	40.25	39.16	39.16	39.16	-1.98%	1,084
Sep 25, 2026	39.40	39.95	39.00	39.95	39.95	0.40%	2,415
Sep 24, 2026	39.60	39.79	39.60	39.79	39.79	0.48%	510
Sep 23, 2026	39.70	39.70	38.95	39.60	39.60	-0.25%	318
Sep 22, 2026	39.75	39.75	39.70	39.70	39.70	1.79%	81
Sep 21, 2026	39.00	39.00	38.50	39.00	39.00	-0.71%	762
Sep 18, 2026	39.00	39.28	39.00	39.28	39.28	0.72%	306
Sep 17, 2026	38.75	39.17	37.98	39.00	39.00	0.65%	1,337
Sep 16, 2026	38.75	38.75	37.45	38.75	38.75	1.92%	29
Sep 15, 2026	39.15	39.30	38.00	38.02	38.02	-1.63%	2,560
Sep 10, 2026	39.95	39.95	38.65	38.65	38.65	-1.90%	151
Sep 9, 2026	39.40	39.99	39.40	39.40	39.40	-	72
Sep 8, 2026	38.00	39.40	38.00	39.40	39.40	1.81%	485
Sep 7, 2026	38.13	39.10	37.60	38.70	38.70	0.91%	1,546
Sep 4, 2026	38.35	38.35	38.35	38.35	38.35	-0.21%	525
Sep 3, 2026	38.43	38.43	38.43	38.43	38.43	-1.99%	300
Sep 2, 2026	39.21	40.00	39.21	39.21	39.21	-2.00%	1,289
Sep 1, 2026	40.82	40.82	40.01	40.01	40.01	-1.98%	108
Aug 31, 2026	40.82	40.82	40.82	40.82	40.82	-1.99%	26
Aug 28, 2026	41.65	41.65	41.65	41.65	41.65	-1.98%	77
Aug 27, 2026	43.00	43.00	42.49	42.49	42.49	-1.98%	514
Aug 26, 2026	43.06	43.50	42.30	43.35	43.35	0.58%	6,601
Aug 25, 2026	44.60	44.60	43.10	43.10	43.10	-1.46%	211
Aug 24, 2026	43.74	43.74	43.74	43.74	43.74	-1.99%	10,000
Aug 20, 2026	44.63	44.63	44.63	44.63	44.63	-2.00%	50
Aug 19, 2026	45.64	46.15	44.40	45.54	45.54	0.57%	3,871
Aug 18, 2026	44.40	45.28	44.40	45.28	45.28	1.98%	901
Aug 17, 2026	43.53	44.40	43.53	44.40	44.40	2.00%	73
Aug 14, 2026	43.53	43.53	43.53	43.53	43.53	1.99%	1,001
Aug 13, 2026	42.68	42.68	42.68	42.68	42.68	1.98%	1,706
Aug 12, 2026	41.05	41.85	40.25	41.85	41.85	1.95%	1,006
Aug 11, 2026	41.68	41.68	41.05	41.05	41.05	-1.98%	4,259