BOM:530677 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Sep 1, 2026	44.00	44.00	37.44	38.19	38.19	-0.78%	1,433
Aug 31, 2026	38.22	38.95	37.61	38.49	38.49	-1.31%	1,451
Aug 28, 2026	39.87	39.91	38.80	39.00	39.00	-	1,798
Aug 27, 2026	39.54	39.54	39.00	39.00	39.00	-0.89%	71
Aug 26, 2026	39.30	39.35	38.61	39.35	39.35	0.13%	2,374
Aug 25, 2026	46.98	46.98	38.80	39.30	39.30	-0.76%	413
Aug 24, 2026	41.19	41.19	39.59	39.60	39.60	-3.86%	1,674
Aug 21, 2026	39.00	41.20	39.00	41.19	41.19	4.94%	2,103
Aug 20, 2026	38.02	42.20	38.02	39.25	39.25	-1.90%	6,907
Aug 19, 2026	40.00	41.36	39.99	40.01	40.01	-2.51%	1,196
Aug 18, 2026	41.50	41.62	40.84	41.04	41.04	0.84%	816
Aug 17, 2026	46.50	46.50	40.01	40.70	40.70	-2.19%	2,331
Aug 14, 2026	42.80	42.80	41.35	41.61	41.61	-3.39%	2,207
Aug 13, 2026	42.01	43.21	42.01	43.07	43.07	1.77%	2,920
Aug 12, 2026	44.00	45.51	42.25	42.32	42.32	-5.68%	9,654
Aug 11, 2026	43.20	44.87	43.20	44.87	44.87	3.87%	1,329
Aug 10, 2026	45.10	45.11	42.40	43.20	43.20	-5.49%	14,422
Aug 7, 2026	45.10	45.78	45.10	45.71	45.71	0.71%	14
Aug 6, 2026	45.61	46.41	45.10	45.39	45.39	-1.30%	3,443
Aug 5, 2026	45.79	46.08	45.19	45.99	45.99	-1.08%	4,015
Aug 4, 2026	46.49	46.49	46.49	46.49	46.49	-	25
Aug 3, 2026	47.98	47.98	45.76	46.49	46.49	2.56%	6,714
Jul 31, 2026	45.77	45.88	45.10	45.33	45.33	-0.42%	2,082
Jul 30, 2026	46.00	49.00	45.02	45.52	45.52	0.84%	7,228
Jul 29, 2026	44.14	45.40	43.62	45.14	45.14	2.80%	456
Jul 28, 2026	44.64	44.80	43.25	43.91	43.91	-1.64%	3,727
Jul 27, 2026	44.64	45.69	44.64	44.64	44.64	-0.09%	420
Jul 24, 2026	47.18	47.18	44.43	44.68	44.68	0.84%	409
Jul 23, 2026	44.86	44.86	44.31	44.31	44.31	-1.51%	20