BOM:530433 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 16, 2026	39.30	40.72	38.22	38.48	38.48	-4.99%	286
Oct 14, 2026	40.55	41.49	40.50	40.50	40.50	-3.55%	133
Oct 13, 2026	42.25	42.25	41.45	41.99	41.99	9.06%	43
Oct 12, 2026	39.81	39.81	38.50	38.50	38.50	-3.27%	254
Oct 9, 2026	40.00	40.50	39.03	39.80	39.80	3.59%	324
Oct 8, 2026	43.00	43.00	38.38	38.42	38.42	-3.97%	384
Oct 7, 2026	39.95	42.90	37.40	40.01	40.01	-5.70%	36
Oct 6, 2026	38.21	43.45	38.19	42.43	42.43	11.66%	91
Oct 1, 2026	38.80	42.49	38.00	38.00	38.00	-2.21%	1,074
Sep 30, 2026	40.00	41.60	38.45	38.86	38.86	-0.41%	2,232
Sep 29, 2026	38.01	40.30	38.00	39.02	39.02	0.75%	622
Sep 28, 2026	44.00	44.00	37.20	38.73	38.73	-0.87%	919
Sep 25, 2026	38.99	40.90	38.40	39.07	39.07	1.35%	1,744
Sep 24, 2026	38.60	40.46	38.05	38.55	38.55	-5.98%	2,930
Sep 23, 2026	41.20	42.60	39.90	41.00	41.00	2.50%	870
Sep 22, 2026	41.99	42.20	40.00	40.00	40.00	-4.74%	882
Sep 21, 2026	42.00	42.00	41.00	41.99	41.99	1.77%	346
Sep 18, 2026	38.31	42.55	38.30	41.26	41.26	1.40%	1,243
Sep 17, 2026	40.69	40.69	40.69	40.69	40.69	6.99%	1
Sep 16, 2026	40.98	40.98	36.99	38.03	38.03	-7.20%	10
Sep 15, 2026	44.99	44.99	38.00	40.98	40.98	3.56%	432
Sep 11, 2026	40.65	40.88	38.00	39.57	39.57	-6.89%	2,936
Sep 10, 2026	42.50	42.50	42.50	42.50	42.50	-1.16%	2
Sep 9, 2026	43.00	43.00	42.97	43.00	43.00	-	331
Sep 8, 2026	42.99	43.50	41.10	43.00	43.00	0.02%	606
Sep 7, 2026	42.00	43.98	38.00	42.99	42.99	5.89%	4,142
Sep 4, 2026	42.80	42.80	39.09	40.60	40.60	-0.98%	113
Sep 3, 2026	41.00	41.00	41.00	41.00	41.00	-1.06%	801
Sep 2, 2026	38.50	41.44	37.95	41.44	41.44	2.75%	145
Sep 1, 2026	41.30	41.98	40.33	40.33	40.33	-2.82%	3,067
Aug 31, 2026	41.89	41.89	41.00	41.50	41.50	-0.93%	455
Aug 28, 2026	40.74	42.19	40.05	41.89	41.89	-1.39%	2,361
Aug 27, 2026	41.20	42.99	40.02	42.48	42.48	0.69%	601
Aug 26, 2026	42.89	42.96	42.19	42.19	42.19	0.45%	384
Aug 25, 2026	42.99	42.99	39.01	42.00	42.00	-2.30%	2,709
Aug 24, 2026	41.85	43.49	41.85	42.99	42.99	9.92%	1,734
Aug 21, 2026	40.20	42.00	39.01	39.11	39.11	-4.70%	195
Aug 20, 2026	40.00	42.48	40.00	41.04	41.04	-2.29%	4,857
Aug 19, 2026	41.85	42.00	38.15	42.00	42.00	2.66%	1,452
Aug 18, 2026	38.21	41.00	37.85	40.91	40.91	6.54%	4,197
Aug 17, 2026	38.40	38.40	37.12	38.40	38.40	-	2,335
Aug 14, 2026	38.94	38.94	36.65	38.40	38.40	2.84%	3,197
Aug 13, 2026	37.99	38.94	36.05	37.34	37.34	-1.48%	1,728
Aug 12, 2026	39.50	39.50	37.90	37.90	37.90	-0.18%	785
Aug 11, 2026	37.27	37.99	37.00	37.97	37.97	1.88%	1,393
Aug 10, 2026	37.28	37.28	37.27	37.27	37.27	-	109
Aug 7, 2026	38.72	38.72	36.39	37.27	37.27	-1.82%	1,776
Aug 6, 2026	38.41	38.41	36.55	37.96	37.96	-1.17%	1,558
Aug 5, 2026	38.50	39.50	37.50	38.41	38.41	-1.21%	4,691
Aug 4, 2026	39.65	40.00	37.80	38.88	38.88	1.51%	3,993