BOM:532371 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Aug 27, 2026	37.40	37.68	36.40	36.50	36.50	-2.43%	180,220
Aug 26, 2026	37.65	37.93	37.30	37.41	37.41	-0.35%	94,090
Aug 25, 2026	37.93	38.13	37.46	37.54	37.54	0.48%	102,570
Aug 24, 2026	37.99	38.36	37.30	37.36	37.36	-1.22%	183,703
Aug 21, 2026	37.46	38.30	37.45	37.82	37.82	1.01%	85,501
Aug 20, 2026	37.86	37.99	37.39	37.44	37.44	-0.61%	148,564
Aug 19, 2026	37.67	37.89	37.45	37.67	37.67	-0.58%	161,608
Aug 18, 2026	38.04	38.36	37.73	37.89	37.89	-0.73%	238,055
Aug 17, 2026	38.64	38.64	38.01	38.17	38.17	-1.11%	124,581
Aug 14, 2026	38.68	38.85	38.46	38.60	38.60	-0.54%	120,675
Aug 13, 2026	38.05	40.32	38.05	38.81	38.81	1.68%	709,602
Aug 12, 2026	38.65	38.81	38.05	38.17	38.17	-1.65%	126,015
Aug 11, 2026	39.05	39.10	38.70	38.81	38.81	-0.61%	124,682
Aug 10, 2026	39.16	39.39	39.00	39.05	39.05	-0.81%	132,346
Aug 7, 2026	39.35	39.81	39.25	39.37	39.37	-0.53%	200,006
Aug 6, 2026	39.89	40.00	39.50	39.58	39.58	-0.70%	198,026
Aug 5, 2026	39.88	40.18	39.81	39.86	39.86	-0.10%	194,964
Aug 4, 2026	40.30	40.30	39.79	39.90	39.90	-0.82%	171,881
Aug 3, 2026	40.86	40.86	40.10	40.23	40.23	0.73%	129,392
Jul 31, 2026	40.37	41.10	39.55	39.94	39.94	0.99%	207,523
Jul 30, 2026	40.29	40.58	39.30	39.55	39.55	-0.50%	292,640
Jul 29, 2026	38.93	40.23	38.55	39.75	39.75	2.08%	138,697
Jul 28, 2026	38.72	41.05	38.71	38.94	38.94	-1.57%	272,364