BOM:531539 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 15, 2026	43.58	45.75	41.42	41.79	41.79	-4.11%	35,774
Oct 14, 2026	43.95	43.95	43.00	43.58	43.58	4.01%	156
Oct 13, 2026	40.67	41.90	40.67	41.90	41.90	3.02%	227
Oct 12, 2026	44.50	44.50	40.50	40.67	40.67	-4.13%	503
Oct 9, 2026	42.42	42.42	42.00	42.42	42.42	5.00%	2,149
Oct 8, 2026	41.00	41.59	37.77	40.40	40.40	1.99%	4,466
Oct 7, 2026	42.88	42.88	39.60	39.61	39.61	-3.48%	1,187
Oct 6, 2026	40.15	43.50	40.10	41.04	41.04	-2.73%	1,152
Oct 5, 2026	43.77	45.97	41.61	42.19	42.19	-3.65%	7,556
Oct 1, 2026	45.28	45.28	40.98	43.79	43.79	1.53%	6,591
Sep 30, 2026	43.85	44.22	40.86	43.13	43.13	2.40%	2,541
Sep 29, 2026	46.17	46.17	41.79	42.12	42.12	-4.23%	6,846
Sep 28, 2026	42.00	43.98	42.00	43.98	43.98	4.99%	2,767
Sep 25, 2026	41.89	41.89	39.99	41.89	41.89	4.99%	1,417
Sep 24, 2026	39.90	39.90	36.15	39.90	39.90	5.00%	289
Sep 23, 2026	41.49	41.58	38.00	38.00	38.00	-4.04%	2,306
Sep 22, 2026	42.60	42.60	39.30	39.60	39.60	-4.26%	250
Sep 21, 2026	45.60	45.60	41.26	41.36	41.36	-4.77%	5,300
Sep 18, 2026	43.43	43.43	43.00	43.43	43.43	4.98%	8,090
Sep 17, 2026	39.97	41.77	37.84	41.37	41.37	3.97%	10,670
Sep 16, 2026	37.98	39.87	37.50	39.79	39.79	4.77%	5,946
Sep 15, 2026	36.31	37.98	36.31	37.98	37.98	4.08%	2
Sep 11, 2026	36.68	36.68	36.49	36.49	36.49	-0.22%	11
Sep 10, 2026	36.70	36.70	33.25	36.57	36.57	4.49%	44
Sep 9, 2026	35.00	35.00	34.90	35.00	35.00	3.73%	89
Sep 8, 2026	36.00	36.00	33.74	33.74	33.74	-4.98%	21
Sep 7, 2026	35.91	35.91	32.50	35.51	35.51	3.83%	806
Sep 4, 2026	34.20	37.47	34.20	34.20	34.20	-4.97%	35
Sep 3, 2026	34.20	35.99	34.20	35.99	35.99	-0.03%	5
Sep 2, 2026	36.00	36.00	36.00	36.00	36.00	-1.37%	1
Sep 1, 2026	37.00	37.00	36.50	36.50	36.50	-2.48%	23
Aug 31, 2026	37.49	37.49	35.62	37.43	37.43	-0.16%	4
Aug 28, 2026	35.91	37.49	35.91	37.49	37.49	-0.82%	11
Aug 27, 2026	37.85	37.85	36.10	37.80	37.80	-0.53%	17
Aug 26, 2026	38.50	38.50	37.05	38.00	38.00	-2.51%	65
Aug 25, 2026	39.85	39.85	37.90	38.98	38.98	-2.28%	25
Aug 24, 2026	39.89	39.89	39.89	39.89	39.89	4.97%	1
Aug 21, 2026	39.50	39.50	35.77	38.00	38.00	0.93%	82
Aug 20, 2026	38.70	38.70	37.50	37.65	37.65	0.51%	18
Aug 19, 2026	37.95	37.95	37.46	37.46	37.46	3.60%	2
Aug 18, 2026	37.30	37.95	36.16	36.16	36.16	-4.99%	110
Aug 17, 2026	36.96	38.77	36.96	38.06	38.06	2.98%	10
Aug 14, 2026	36.30	36.96	36.00	36.96	36.96	3.67%	5
Aug 13, 2026	36.30	36.30	35.00	35.65	35.65	-1.25%	17
Aug 12, 2026	36.75	36.75	35.00	36.10	36.10	-1.77%	9
Aug 11, 2026	36.50	36.90	35.00	36.75	36.75	3.64%	206
Aug 10, 2026	33.38	35.46	32.41	35.46	35.46	4.11%	236
Aug 7, 2026	34.87	34.87	34.00	34.06	34.06	-2.80%	291
Aug 6, 2026	36.35	36.35	34.20	35.04	35.04	-2.64%	29
Aug 5, 2026	36.50	36.50	35.99	35.99	35.99	1.47%	6