BOM:532371 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 9, 2026	40.48	40.48	38.48	39.38	39.38	-5.25%	1,595,460
Nov 8, 2026	39.77	42.29	39.62	41.56	41.56	4.61%	1,543,061
Nov 6, 2026	35.27	40.74	35.00	39.73	39.73	12.17%	7,744,269
Nov 5, 2026	35.56	36.00	35.22	35.42	35.42	0.74%	390,400
Nov 4, 2026	34.66	35.25	34.08	35.16	35.16	1.85%	303,760
Nov 3, 2026	35.22	35.65	34.20	34.52	34.52	-1.09%	671,812
Nov 2, 2026	34.36	35.25	33.88	34.90	34.90	1.57%	614,073
Oct 30, 2026	36.47	36.47	34.00	34.36	34.36	-4.48%	848,756
Oct 29, 2026	38.32	38.83	35.52	35.97	35.97	-8.43%	1,405,767
Oct 28, 2026	41.08	41.64	38.53	39.28	39.28	-6.14%	1,460,833
Oct 27, 2026	40.12	42.58	40.12	41.85	41.85	0.70%	3,640,169
Oct 26, 2026	36.96	43.13	36.04	41.56	41.56	8.74%	7,136,161
Oct 23, 2026	40.56	41.24	32.80	38.22	38.22	-0.08%	9,445,738
Oct 22, 2026	32.05	38.49	31.78	38.25	38.25	19.23%	6,393,943
Oct 21, 2026	32.81	32.99	32.00	32.08	32.08	-2.43%	182,337
Oct 19, 2026	33.28	33.70	32.77	32.88	32.88	-2.06%	136,958
Oct 16, 2026	33.50	33.87	33.08	33.57	33.57	0.18%	190,523
Oct 15, 2026	33.91	33.91	33.34	33.51	33.51	-1.18%	101,977
Oct 14, 2026	33.76	33.99	33.46	33.91	33.91	-	254,496
Oct 13, 2026	32.71	34.22	32.71	33.91	33.91	2.63%	296,214
Oct 12, 2026	33.35	33.82	32.92	33.04	33.04	0.40%	215,269
Oct 9, 2026	32.94	33.39	32.64	32.91	32.91	-	150,425
Oct 8, 2026	34.01	34.13	32.70	32.91	32.91	-3.21%	157,704
Oct 7, 2026	34.28	34.28	33.84	34.00	34.00	-0.35%	119,035
Oct 6, 2026	34.00	34.32	33.99	34.12	34.12	-0.52%	103,166
Oct 5, 2026	34.53	34.85	33.94	34.30	34.30	-1.49%	290,337
Oct 1, 2026	35.40	35.50	34.17	34.82	34.82	1.43%	861,114
Sep 30, 2026	35.00	35.66	34.06	34.33	34.33	-2.55%	345,041
Sep 29, 2026	35.94	35.94	33.98	35.23	35.23	-2.63%	612,250
Sep 28, 2026	34.46	37.90	34.39	36.18	36.18	5.02%	4,530,048
Sep 25, 2026	35.15	35.15	33.90	34.45	34.45	-1.71%	187,020
Sep 24, 2026	35.33	35.59	34.92	35.05	35.05	-1.66%	164,181
Sep 23, 2026	35.68	36.09	35.50	35.64	35.64	0.11%	82,359
Sep 22, 2026	35.30	35.93	35.27	35.60	35.60	0.65%	182,479
Sep 21, 2026	35.75	35.82	35.25	35.37	35.37	-1.06%	226,243
Sep 18, 2026	36.33	36.33	35.56	35.75	35.75	-2.46%	218,762
Sep 17, 2026	35.00	38.14	35.00	36.65	36.65	4.12%	221,177
Sep 16, 2026	36.03	36.05	34.59	35.20	35.20	-2.63%	190,957
Sep 15, 2026	36.03	36.95	35.85	36.15	36.15	1.57%	393,197
Sep 11, 2026	35.86	35.86	35.23	35.59	35.59	-0.95%	168,162
Sep 10, 2026	36.07	36.65	35.89	35.93	35.93	-0.75%	202,410
Sep 9, 2026	36.52	36.54	36.02	36.20	36.20	-0.93%	194,886
Sep 8, 2026	37.24	37.30	36.25	36.54	36.54	-1.83%	154,464
Sep 7, 2026	37.74	38.05	37.00	37.22	37.22	-1.43%	205,746
Sep 4, 2026	38.69	38.69	37.69	37.76	37.76	-0.61%	160,597
Sep 3, 2026	38.13	38.29	37.85	37.99	37.99	-	84,491
Sep 2, 2026	38.70	38.70	37.77	37.99	37.99	-2.29%	151,394
Sep 1, 2026	37.61	39.33	37.61	38.88	38.88	0.73%	483,723
Aug 31, 2026	38.94	38.99	37.81	38.60	38.60	-0.92%	628,107
Aug 28, 2026	36.55	40.46	36.45	38.96	38.96	6.74%	3,071,680