BOM:530265 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 25, 2026	39.90	40.50	38.22	38.88	38.88	2.72%	535
Sep 24, 2026	37.99	39.00	36.00	37.85	37.85	1.61%	1,698
Sep 23, 2026	39.38	39.38	36.51	37.25	37.25	3.13%	1,309
Sep 22, 2026	40.45	40.45	36.10	36.12	36.12	-10.70%	946
Sep 21, 2026	35.33	43.34	35.33	40.45	40.45	-1.34%	2,360
Sep 18, 2026	43.90	43.90	40.99	41.00	41.00	-1.16%	709
Sep 17, 2026	39.92	42.00	38.40	41.48	41.48	11.09%	22,116
Sep 16, 2026	35.37	40.00	35.37	37.34	37.34	0.16%	9,536
Sep 15, 2026	39.47	42.15	35.87	37.28	37.28	6.12%	71,498
Sep 11, 2026	35.99	39.99	34.03	35.13	35.13	2.45%	1,060
Sep 10, 2026	37.89	37.89	34.22	34.29	34.29	0.26%	608
Sep 9, 2026	35.32	37.70	34.11	34.20	34.20	-2.70%	657
Sep 8, 2026	35.00	37.90	34.50	35.15	35.15	-3.94%	3,201
Sep 7, 2026	36.00	44.70	32.53	36.59	36.59	-1.77%	802
Sep 4, 2026	37.48	37.48	37.25	37.25	37.25	2.14%	137
Sep 3, 2026	37.20	37.20	36.47	36.47	36.47	1.47%	810
Sep 2, 2026	37.89	37.89	35.69	35.94	35.94	1.47%	203
Sep 1, 2026	36.77	36.77	35.42	35.42	35.42	2.70%	112
Aug 31, 2026	31.64	34.49	31.64	34.49	34.49	2.59%	1,125
Aug 28, 2026	34.80	41.76	33.56	33.62	33.62	-3.39%	3,863
Aug 27, 2026	34.60	35.05	33.00	34.80	34.80	-0.71%	1,390
Aug 26, 2026	35.00	35.10	33.45	35.05	35.05	-1.41%	1,011
Aug 25, 2026	37.00	37.00	34.50	35.55	35.55	1.72%	1,777
Aug 24, 2026	32.45	43.60	32.45	34.95	34.95	-5.64%	150
Aug 21, 2026	37.84	37.84	33.00	37.04	37.04	1.51%	850
Aug 20, 2026	37.79	37.79	36.49	36.49	36.49	0.27%	339
Aug 19, 2026	34.05	37.49	34.05	36.39	36.39	6.87%	535
Aug 18, 2026	34.10	35.49	34.05	34.05	34.05	-4.51%	1,019
Aug 17, 2026	41.44	41.44	34.00	35.66	35.66	0.59%	479
Aug 14, 2026	38.74	38.74	33.50	35.45	35.45	2.16%	1,172
Aug 13, 2026	35.90	35.90	33.27	34.70	34.70	0.64%	1,427
Aug 12, 2026	37.00	42.80	33.00	34.48	34.48	-4.33%	8,755
Aug 11, 2026	37.00	39.75	35.15	36.04	36.04	-1.69%	483
Aug 10, 2026	38.00	38.00	35.10	36.66	36.66	3.27%	802
Aug 7, 2026	37.00	37.00	34.00	35.50	35.50	-5.26%	16,897
Aug 6, 2026	35.85	37.94	35.10	37.47	37.47	6.72%	1,037
Aug 5, 2026	37.60	38.62	34.65	35.11	35.11	-3.41%	1,578
Aug 4, 2026	36.00	36.88	35.90	36.35	36.35	6.26%	735
Aug 3, 2026	42.26	42.26	34.00	34.21	34.21	-2.87%	1,494
Jul 31, 2026	34.40	39.60	34.20	35.22	35.22	-3.67%	7,267
Jul 30, 2026	39.83	39.83	33.35	36.56	36.56	-2.25%	670
Jul 29, 2026	35.65	39.50	35.65	37.40	37.40	0.92%	1,409
Jul 28, 2026	39.46	39.50	35.40	37.06	37.06	-6.11%	4,865
Jul 27, 2026	39.65	39.65	37.39	39.47	39.47	11.59%	981
Jul 24, 2026	34.85	39.65	34.85	35.37	35.37	-4.43%	3,495
Jul 23, 2026	37.01	37.01	37.01	37.01	37.01	2.81%	59
Jul 22, 2026	36.00	36.00	36.00	36.00	36.00	-5.26%	1
Jul 21, 2026	39.90	39.90	38.00	38.00	38.00	-4.38%	1,013
Jul 20, 2026	47.28	47.28	38.25	39.74	39.74	0.86%	358
Jul 16, 2026	39.50	39.50	39.40	39.40	39.40	-0.96%	74