BOM:530265 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 15, 2026	35.50	38.40	35.50	37.50	37.50	0.27%	1,202
Oct 14, 2026	35.15	37.67	35.15	37.40	37.40	2.44%	33
Oct 13, 2026	37.50	37.50	36.16	36.51	36.51	0.61%	514
Oct 12, 2026	38.30	40.73	36.00	36.29	36.29	-3.36%	2,013
Oct 9, 2026	37.50	37.55	37.50	37.55	37.55	2.07%	301
Oct 8, 2026	37.55	37.55	36.50	36.79	36.79	-4.44%	1,631
Oct 7, 2026	38.00	38.50	38.00	38.50	38.50	2.53%	883
Oct 6, 2026	37.50	37.55	37.50	37.55	37.55	-5.01%	2,995
Oct 5, 2026	38.85	40.00	38.50	39.53	39.53	1.91%	1,000
Oct 1, 2026	41.00	41.50	38.06	38.79	38.79	-7.44%	3,577
Sep 30, 2026	42.50	43.45	40.20	42.41	41.91	1.51%	7,587
Sep 29, 2026	42.88	42.88	40.77	41.78	41.29	2.98%	3,159
Sep 28, 2026	40.00	46.65	39.00	40.57	40.09	4.35%	39,495
Sep 25, 2026	39.90	40.50	38.22	38.88	38.42	2.72%	535
Sep 24, 2026	37.99	39.00	36.00	37.85	37.40	1.61%	1,698
Sep 23, 2026	39.38	39.38	36.51	37.25	36.81	3.13%	1,309
Sep 22, 2026	40.45	40.45	36.10	36.12	35.69	-10.70%	1,596
Sep 21, 2026	35.33	43.34	35.33	40.45	39.97	-1.34%	2,360
Sep 18, 2026	43.90	43.90	40.99	41.00	40.52	-1.16%	709
Sep 17, 2026	39.92	42.00	38.40	41.48	40.99	11.09%	22,116
Sep 16, 2026	35.37	40.00	35.37	37.34	36.90	0.16%	9,536
Sep 15, 2026	39.47	42.15	35.87	37.28	36.84	6.12%	71,498
Sep 11, 2026	35.99	39.99	34.03	35.13	34.72	2.45%	1,060
Sep 10, 2026	37.89	37.89	34.22	34.29	33.89	0.26%	608
Sep 9, 2026	35.32	37.70	34.11	34.20	33.80	-2.70%	657
Sep 8, 2026	35.00	37.90	34.50	35.15	34.74	-3.94%	3,201
Sep 7, 2026	36.00	44.70	32.53	36.59	36.16	-1.77%	802
Sep 4, 2026	37.48	37.48	37.25	37.25	36.81	2.14%	137
Sep 3, 2026	37.20	37.20	36.47	36.47	36.04	1.47%	810
Sep 2, 2026	37.89	37.89	35.69	35.94	35.52	1.47%	203
Sep 1, 2026	36.77	36.77	35.42	35.42	35.00	2.70%	112
Aug 31, 2026	31.64	34.49	31.64	34.49	34.08	2.59%	1,125
Aug 28, 2026	34.80	41.76	33.56	33.62	33.22	-3.39%	3,863
Aug 27, 2026	34.60	35.05	33.00	34.80	34.39	-0.71%	1,390
Aug 26, 2026	35.00	35.10	33.45	35.05	34.64	-1.41%	1,011
Aug 25, 2026	37.00	37.00	34.50	35.55	35.13	1.72%	1,777
Aug 24, 2026	32.45	43.60	32.45	34.95	34.54	-5.64%	150
Aug 21, 2026	37.84	37.84	33.00	37.04	36.60	1.51%	850
Aug 20, 2026	37.79	37.79	36.49	36.49	36.06	0.27%	339
Aug 19, 2026	34.05	37.49	34.05	36.39	35.96	6.87%	535
Aug 18, 2026	34.10	35.49	34.05	34.05	33.65	-4.51%	1,019
Aug 17, 2026	41.44	41.44	34.00	35.66	35.24	0.59%	479
Aug 14, 2026	38.74	38.74	33.50	35.45	35.03	2.16%	1,172
Aug 13, 2026	35.90	35.90	33.27	34.70	34.29	0.64%	1,427
Aug 12, 2026	37.00	42.80	33.00	34.48	34.07	-4.33%	8,755
Aug 11, 2026	37.00	39.75	35.15	36.04	35.62	-1.69%	483
Aug 10, 2026	38.00	38.00	35.10	36.66	36.23	3.27%	802
Aug 7, 2026	37.00	37.00	34.00	35.50	35.08	-5.26%	16,897
Aug 6, 2026	35.85	37.94	35.10	37.47	37.03	6.72%	1,037
Aug 5, 2026	37.60	38.62	34.65	35.11	34.70	-3.41%	1,578