BOM:530677 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 13, 2026	33.45	33.45	30.66	30.82	30.82	-5.75%	1,090
Nov 12, 2026	32.35	32.73	32.00	32.70	32.70	1.08%	922
Nov 11, 2026	32.50	33.46	31.65	32.35	32.35	2.21%	136
Nov 9, 2026	32.37	32.37	31.01	31.65	31.65	-2.10%	715
Nov 8, 2026	30.31	32.37	30.31	32.33	32.33	5.31%	149
Nov 6, 2026	32.79	33.36	30.70	30.70	30.70	-4.06%	87
Nov 5, 2026	31.25	32.00	29.85	32.00	32.00	2.40%	250
Nov 4, 2026	29.30	31.25	29.30	31.25	31.25	0.84%	53
Nov 3, 2026	30.52	31.89	30.01	30.99	30.99	-1.93%	254
Nov 2, 2026	30.47	31.99	29.42	31.60	31.60	3.71%	182
Oct 30, 2026	29.94	31.28	29.94	30.47	30.47	1.77%	217
Oct 29, 2026	28.90	31.30	28.70	29.94	29.94	6.17%	1,869
Oct 28, 2026	27.85	28.20	27.00	28.20	28.20	2.69%	105
Oct 27, 2026	26.70	27.85	26.68	27.46	27.46	5.45%	802
Oct 26, 2026	26.35	27.42	25.30	26.04	26.04	-1.59%	2,418
Oct 23, 2026	26.60	27.35	25.50	26.46	26.46	-6.37%	1,974
Oct 22, 2026	27.25	28.26	26.00	28.26	28.26	2.24%	810
Oct 21, 2026	29.60	29.60	27.15	27.64	27.64	-6.18%	390
Oct 19, 2026	29.46	29.46	29.46	29.46	29.46	-	5
Oct 16, 2026	29.71	30.44	29.25	29.46	29.46	-2.84%	583
Oct 15, 2026	30.90	30.90	29.12	30.32	30.32	-1.33%	1,554
Oct 14, 2026	29.99	31.00	29.69	30.73	30.73	2.47%	717
Oct 13, 2026	28.71	29.99	28.71	29.99	29.99	3.41%	231
Oct 12, 2026	30.48	30.48	29.00	29.00	29.00	-1.69%	398
Oct 9, 2026	30.52	30.52	29.50	29.50	29.50	-3.31%	1,183
Oct 8, 2026	30.11	31.00	29.50	30.51	30.51	1.33%	480
Oct 7, 2026	31.10	31.20	29.73	30.11	30.11	-3.56%	2,000
Oct 6, 2026	30.05	31.22	30.05	31.22	31.22	1.69%	559
Oct 5, 2026	36.00	36.00	30.70	30.70	30.70	-	478
Oct 1, 2026	30.65	31.15	29.79	30.70	30.70	0.66%	2,603
Sep 30, 2026	30.22	30.59	30.00	30.50	30.50	0.89%	1,881
Sep 29, 2026	30.55	31.71	30.00	30.23	30.23	-2.64%	6,536
Sep 28, 2026	31.69	32.50	31.00	31.05	31.05	-0.06%	9,149
Sep 25, 2026	32.30	32.32	30.25	31.07	31.07	-2.30%	1,147
Sep 24, 2026	31.84	32.31	30.35	31.80	31.80	-2.12%	1,903
Sep 23, 2026	33.04	33.65	31.74	32.49	32.49	-1.19%	1,289
Sep 22, 2026	32.55	32.89	31.25	32.88	32.88	3.69%	1,032
Sep 21, 2026	32.00	32.61	31.50	31.71	31.71	-2.49%	2,416
Sep 18, 2026	33.06	33.06	31.96	32.52	32.52	0.28%	1,319
Sep 17, 2026	32.36	33.50	31.56	32.43	32.43	0.22%	2,610
Sep 16, 2026	34.72	34.72	32.00	32.36	32.36	-2.12%	1,789
Sep 15, 2026	34.50	37.50	32.85	33.06	33.06	-5.16%	16,002
Sep 11, 2026	34.96	34.96	33.55	34.86	34.86	-2.27%	3,704
Sep 10, 2026	35.23	35.76	34.20	35.67	35.67	1.39%	2,360
Sep 9, 2026	37.70	37.92	34.50	35.18	35.18	-6.68%	3,416
Sep 8, 2026	37.48	37.70	36.48	37.70	37.70	0.27%	1,641
Sep 7, 2026	37.03	37.70	35.54	37.60	37.60	1.54%	3,296
Sep 4, 2026	37.00	37.37	36.00	37.03	37.03	0.08%	1,266
Sep 3, 2026	37.50	37.50	36.06	37.00	37.00	0.05%	2,903
Sep 2, 2026	38.16	38.16	36.01	36.98	36.98	-3.17%	1,817