BOM:530281 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 1, 2026	42.97	42.97	40.83	42.97	42.97	-	240
Sep 30, 2026	45.07	45.07	42.97	42.97	42.97	-5.00%	2,829
Sep 29, 2026	47.44	47.44	45.07	45.23	45.23	-4.66%	365
Sep 28, 2026	47.76	47.76	46.50	47.44	47.44	0.02%	375
Sep 25, 2026	47.45	47.76	45.05	47.43	47.43	4.24%	5,691
Sep 24, 2026	44.50	46.20	44.50	45.50	45.50	2.25%	712
Sep 23, 2026	46.20	48.49	44.28	44.50	44.50	-3.68%	686
Sep 22, 2026	44.00	46.20	44.00	46.20	46.20	5.00%	1,416
Sep 21, 2026	44.00	44.00	42.75	44.00	44.00	-1.50%	1,969
Sep 18, 2026	44.89	45.33	44.67	44.67	44.67	-0.49%	182
Sep 17, 2026	42.70	44.90	42.50	44.89	44.89	4.61%	1,685
Sep 16, 2026	44.00	46.46	42.06	42.91	42.91	-3.07%	6,180
Sep 15, 2026	48.89	48.90	44.27	44.27	44.27	-4.98%	5,496
Sep 11, 2026	46.72	46.72	42.29	46.59	46.59	4.67%	1,250
Sep 10, 2026	45.57	45.57	44.50	44.51	44.51	2.53%	7,437
Sep 9, 2026	43.00	43.41	42.50	43.41	43.41	4.98%	5,330
Sep 8, 2026	39.95	41.59	37.99	41.35	41.35	3.43%	7,556
Sep 7, 2026	38.00	40.21	37.20	39.98	39.98	4.39%	1,297
Sep 4, 2026	37.90	38.30	37.90	38.30	38.30	-	1,344
Sep 3, 2026	38.22	38.50	38.22	38.30	38.30	-1.79%	1,249
Sep 2, 2026	40.50	40.50	39.00	39.00	39.00	-1.89%	4,402
Sep 1, 2026	39.75	39.75	39.75	39.75	39.75	1.74%	192
Aug 31, 2026	38.99	39.07	38.99	39.07	39.07	1.98%	1,836
Aug 28, 2026	38.50	38.99	38.00	38.31	38.31	-0.44%	3,976
Aug 27, 2026	36.98	38.48	36.98	38.48	38.48	1.99%	9,433
Aug 26, 2026	38.00	38.50	37.73	37.73	37.73	-2.00%	1,750
Aug 25, 2026	38.55	38.55	38.50	38.50	38.50	1.85%	4,054
Aug 24, 2026	37.80	37.80	37.80	37.80	37.80	1.75%	4,837
Aug 21, 2026	37.17	37.17	37.00	37.15	37.15	1.92%	1,937
Aug 20, 2026	36.25	36.72	36.25	36.45	36.45	1.25%	4,072
Aug 19, 2026	35.00	36.00	35.00	36.00	36.00	1.55%	1,936
Aug 18, 2026	35.45	35.45	35.45	35.45	35.45	0.03%	56
Aug 17, 2026	35.44	35.44	35.25	35.44	35.44	1.99%	1,693
Aug 14, 2026	34.75	34.75	34.75	34.75	34.75	2.00%	80
Aug 13, 2026	33.80	34.07	33.80	34.07	34.07	1.70%	2,636
Aug 12, 2026	33.55	33.55	33.50	33.50	33.50	1.82%	4,350
Aug 11, 2026	32.10	32.90	31.90	32.90	32.90	1.98%	978
Aug 10, 2026	33.56	33.56	32.26	32.26	32.26	-1.98%	1,524
Aug 7, 2026	33.00	33.33	32.91	32.91	32.91	-1.26%	470
Aug 6, 2026	33.66	33.66	33.33	33.33	33.33	1.00%	2,846
Aug 5, 2026	33.00	33.00	33.00	33.00	33.00	-	217
Aug 4, 2026	32.69	33.00	32.69	33.00	33.00	-1.05%	1,509
Aug 3, 2026	33.50	33.50	33.35	33.35	33.35	-2.00%	4,960
Jul 31, 2026	37.61	37.61	34.03	34.03	34.03	-5.00%	25,463
Jul 30, 2026	35.70	35.82	35.70	35.82	35.82	4.98%	4,628
Jul 29, 2026	34.42	34.42	32.95	34.12	34.12	4.06%	27,207
Jul 28, 2026	32.79	32.79	32.79	32.79	32.79	5.00%	9,501
Jul 27, 2026	31.23	31.23	31.23	31.23	31.23	4.97%	3,572
Jul 24, 2026	29.85	29.90	29.50	29.75	29.75	0.85%	467
Jul 23, 2026	32.00	32.00	29.50	29.50	29.50	-4.72%	2,215