BOM:532218 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Aug 14, 2026	45.69	46.00	45.60	45.78	45.78	0.31%	146,402
Aug 13, 2026	45.94	46.00	45.38	45.64	45.64	-0.37%	532,946
Aug 12, 2026	45.75	46.55	45.65	46.26	45.81	0.92%	657,092
Aug 11, 2026	45.93	46.06	45.38	45.84	45.39	-0.39%	577,588
Aug 10, 2026	47.15	47.26	45.89	46.02	45.57	-2.42%	509,960
Aug 7, 2026	47.37	47.55	47.05	47.16	46.70	-0.61%	452,011
Aug 6, 2026	47.07	47.74	46.93	47.45	46.99	1.17%	472,910
Aug 5, 2026	47.13	47.40	46.80	46.90	46.44	0.09%	350,157
Aug 4, 2026	47.07	47.36	46.80	46.86	46.40	-0.40%	212,523
Aug 3, 2026	46.95	47.89	46.95	47.05	46.59	0.73%	706,351
Jul 31, 2026	47.06	47.51	46.62	46.71	46.26	-0.32%	282,659
Jul 30, 2026	46.55	47.12	46.27	46.86	46.40	0.73%	528,358
Jul 29, 2026	47.24	47.29	46.38	46.52	46.07	-1.42%	656,345
Jul 28, 2026	47.93	48.20	47.01	47.19	46.73	-1.52%	734,267
Jul 27, 2026	46.43	48.26	46.43	47.92	47.45	2.99%	2,095,455