BOM:531556 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 6, 2026	30.35	33.99	30.34	31.57	31.57	4.16%	162,550
Oct 5, 2026	31.00	31.00	29.46	30.31	30.31	-2.23%	271
Oct 1, 2026	31.51	31.51	31.00	31.00	31.00	-1.71%	591
Sep 30, 2026	31.54	31.54	31.54	31.54	31.54	-1.90%	1
Sep 29, 2026	36.38	36.38	31.16	32.15	32.15	1.93%	2,322
Sep 28, 2026	31.11	32.32	30.96	31.54	31.54	0.93%	3,116
Sep 25, 2026	31.47	32.30	31.20	31.25	31.25	-0.22%	1,106
Sep 24, 2026	32.35	32.36	31.32	31.32	31.32	-1.76%	953
Sep 23, 2026	32.00	32.00	31.81	31.88	31.88	0.54%	610
Sep 22, 2026	31.66	31.75	31.66	31.71	31.71	0.79%	104
Sep 21, 2026	32.87	34.32	31.46	31.46	31.46	-2.42%	541
Sep 18, 2026	32.03	32.97	32.02	32.24	32.24	0.59%	60
Sep 17, 2026	32.05	32.05	32.05	32.05	32.05	-0.25%	4
Sep 16, 2026	32.10	32.90	32.10	32.13	32.13	-0.68%	8
Sep 15, 2026	32.60	33.00	31.71	32.35	32.35	1.70%	1,270
Sep 11, 2026	32.22	32.22	31.81	31.81	31.81	-1.82%	6
Sep 10, 2026	32.06	32.50	32.01	32.40	32.40	0.37%	39
Sep 9, 2026	32.12	32.40	31.59	32.28	32.28	-0.59%	2,095
Sep 8, 2026	32.60	33.89	32.14	32.47	32.47	-1.61%	4,080
Sep 7, 2026	32.84	33.88	32.84	33.00	33.00	-0.36%	751
Sep 4, 2026	34.00	34.00	32.95	33.12	33.12	0.52%	427
Sep 3, 2026	32.67	33.19	32.40	32.95	32.95	0.43%	3,228
Sep 2, 2026	32.10	33.40	32.01	32.81	32.81	1.48%	713
Sep 1, 2026	32.96	33.10	32.05	32.33	32.33	0.15%	7,082
Aug 31, 2026	33.95	34.00	31.61	32.28	32.28	-4.95%	4,925
Aug 28, 2026	33.30	34.12	33.25	33.96	33.96	2.66%	3,579
Aug 27, 2026	35.00	35.00	32.81	33.28	33.08	-4.15%	20,581
Aug 26, 2026	33.47	34.88	33.47	34.72	34.51	2.63%	3,020
Aug 25, 2026	34.55	34.55	33.25	33.83	33.63	0.48%	97,185
Aug 24, 2026	40.19	40.19	33.34	33.67	33.47	-1.87%	257,736
Aug 21, 2026	33.82	34.70	33.82	34.31	34.10	0.94%	35
Aug 20, 2026	34.36	35.46	33.15	33.99	33.79	0.12%	248,913
Aug 19, 2026	34.85	36.11	33.42	33.95	33.75	-2.58%	187,668
Aug 18, 2026	35.00	35.52	33.41	34.85	34.64	1.75%	235,147
Aug 17, 2026	33.36	35.23	32.21	34.25	34.04	3.16%	221,870
Aug 14, 2026	33.73	33.97	32.73	33.20	33.00	0.39%	306,201
Aug 13, 2026	33.48	34.20	32.60	33.07	32.87	-1.22%	147,881
Aug 12, 2026	33.25	33.97	32.72	33.48	33.28	0.66%	111,424
Aug 11, 2026	33.85	33.99	32.67	33.26	33.06	-1.68%	13,751
Aug 10, 2026	33.10	34.02	32.25	33.83	33.63	4.25%	95,041
Aug 7, 2026	32.82	34.78	31.61	32.45	32.25	-3.94%	58,450
Aug 6, 2026	32.91	35.00	32.91	33.78	33.58	0.09%	179,073
Aug 5, 2026	34.39	35.50	32.70	33.75	33.55	2.18%	118,995
Aug 4, 2026	33.73	33.73	32.03	33.03	32.83	-2.48%	258
Aug 3, 2026	33.65	36.70	32.61	33.87	33.67	-0.21%	123,013
Jul 31, 2026	32.80	36.22	32.78	33.94	33.74	3.48%	68,270
Jul 30, 2026	32.00	33.60	32.00	32.80	32.60	-1.23%	218
Jul 29, 2026	31.51	35.00	31.51	33.21	33.01	0.12%	38,592
Jul 28, 2026	31.75	33.42	31.75	33.17	32.97	2.34%	55,194
Jul 27, 2026	32.40	34.60	32.40	32.41	32.22	-0.70%	292