BOM:532218 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 28, 2026	54.30	54.80	53.56	54.62	54.62	0.52%	968,923
Oct 27, 2026	52.81	54.47	52.78	54.34	54.34	3.09%	940,964
Oct 26, 2026	52.11	53.32	51.79	52.71	52.71	0.27%	973,588
Oct 23, 2026	55.69	55.69	51.73	52.57	52.57	-5.65%	1,013,101
Oct 22, 2026	54.69	56.20	54.04	55.72	55.72	1.46%	1,161,175
Oct 21, 2026	54.95	56.21	54.12	54.92	54.92	1.12%	2,740,767
Oct 19, 2026	51.60	54.86	51.20	54.31	54.31	5.56%	4,039,559
Oct 16, 2026	51.89	52.49	50.63	51.45	51.45	0.02%	1,744,717
Oct 15, 2026	49.63	52.08	47.70	51.44	51.44	3.67%	3,848,799
Oct 14, 2026	49.01	50.02	49.00	49.62	49.62	0.94%	1,214,979
Oct 13, 2026	49.01	49.67	48.42	49.16	49.16	0.31%	816,621
Oct 12, 2026	48.17	49.21	47.85	49.01	49.01	2.38%	681,633
Oct 9, 2026	46.14	48.21	46.14	47.87	47.87	3.26%	593,583
Oct 8, 2026	47.51	47.66	46.13	46.36	46.36	-2.36%	780,206
Oct 7, 2026	47.00	47.80	46.11	47.48	47.48	0.38%	1,126,954
Oct 6, 2026	48.20	48.63	47.10	47.30	47.30	-2.59%	739,944
Oct 5, 2026	48.06	48.80	47.79	48.56	48.56	2.32%	1,324,345
Oct 1, 2026	48.00	48.25	46.74	47.46	47.46	-1.56%	629,725
Sep 30, 2026	48.86	49.65	48.00	48.21	48.21	-1.05%	1,211,178
Sep 29, 2026	48.60	49.41	47.82	48.72	48.72	0.12%	960,580
Sep 28, 2026	49.95	50.15	48.03	48.66	48.66	-2.58%	1,036,203
Sep 25, 2026	50.15	50.66	49.03	49.95	49.95	0.14%	1,788,343
Sep 24, 2026	46.60	50.09	46.60	49.88	49.88	5.95%	5,282,703
Sep 23, 2026	45.23	47.20	45.23	47.08	47.08	4.02%	1,485,804
Sep 22, 2026	45.77	45.97	45.11	45.26	45.26	-0.59%	448,607
Sep 21, 2026	45.78	45.80	44.80	45.53	45.53	-1.17%	634,460
Sep 18, 2026	46.19	46.54	45.84	46.07	46.07	0.50%	375,640
Sep 17, 2026	45.13	46.40	45.13	45.84	45.84	1.37%	803,387
Sep 16, 2026	45.25	45.98	44.56	45.22	45.22	0.56%	283,889
Sep 15, 2026	46.31	47.87	44.85	44.97	44.97	-2.66%	1,025,281
Sep 11, 2026	45.65	46.49	45.15	46.20	46.20	0.26%	399,921
Sep 10, 2026	46.42	46.49	45.76	46.08	46.08	-0.73%	515,881
Sep 9, 2026	46.57	47.00	46.10	46.42	46.42	-0.73%	315,183
Sep 8, 2026	46.55	46.98	46.40	46.76	46.76	0.47%	252,729
Sep 7, 2026	46.73	47.62	46.40	46.54	46.54	-1.65%	586,797
Sep 4, 2026	48.08	48.35	47.17	47.32	47.32	-0.78%	352,177
Sep 3, 2026	45.99	48.28	45.98	47.69	47.69	4.65%	1,675,186
Sep 2, 2026	45.58	45.92	45.36	45.57	45.57	-0.83%	617,855
Sep 1, 2026	45.99	46.20	45.38	45.95	45.95	0.59%	739,552
Aug 31, 2026	45.61	46.14	45.00	45.68	45.68	0.64%	800,065
Aug 28, 2026	45.61	46.27	45.30	45.39	45.39	-0.83%	373,739
Aug 27, 2026	46.69	47.01	45.64	45.77	45.77	-1.14%	498,177
Aug 26, 2026	45.61	46.50	45.38	46.30	46.30	2.09%	749,653
Aug 25, 2026	45.46	46.25	45.10	45.35	45.35	0.40%	775,338
Aug 24, 2026	45.06	45.37	44.24	45.17	45.17	0.42%	880,878
Aug 21, 2026	45.21	45.39	44.90	44.98	44.98	-0.46%	361,931
Aug 20, 2026	45.36	46.18	45.00	45.19	45.19	0.44%	427,628
Aug 19, 2026	45.03	45.45	44.82	44.99	44.99	-0.22%	447,566
Aug 18, 2026	45.14	45.49	44.86	45.09	45.09	-0.31%	535,197
Aug 17, 2026	45.87	46.30	45.11	45.23	45.23	-1.20%	616,671