BOM:532386 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 6, 2026	34.20	34.60	33.45	33.54	33.54	-4.74%	32,700
Oct 5, 2026	36.00	36.50	34.70	35.21	35.21	-3.59%	26,445
Oct 1, 2026	35.99	36.84	35.21	36.52	36.52	4.08%	32,293
Sep 30, 2026	33.64	35.09	31.90	35.09	35.09	5.00%	32,303
Sep 29, 2026	33.52	34.98	33.06	33.42	33.42	-3.97%	64,739
Sep 28, 2026	35.16	36.34	34.80	34.80	34.80	-5.00%	31,872
Sep 25, 2026	38.02	38.02	36.12	36.63	36.63	-3.66%	58,685
Sep 24, 2026	39.00	39.93	38.02	38.02	38.02	-5.00%	26,607
Sep 23, 2026	38.22	41.35	38.22	40.02	40.02	0.70%	21,575
Sep 22, 2026	41.89	43.02	39.08	39.74	39.74	-3.38%	49,893
Sep 21, 2026	40.89	41.13	39.96	41.13	41.13	4.98%	27,674
Sep 18, 2026	36.95	39.49	36.95	39.18	39.18	4.01%	20,243
Sep 17, 2026	34.09	37.67	34.09	37.67	37.67	4.99%	35,600
Sep 16, 2026	37.32	37.50	35.88	35.88	35.88	-4.98%	23,147
Sep 15, 2026	40.20	40.45	36.61	37.76	37.76	-2.00%	100,545
Sep 11, 2026	37.00	38.53	35.10	38.53	38.53	4.99%	39,669
Sep 10, 2026	33.22	36.70	33.22	36.70	36.70	4.98%	48,950
Sep 9, 2026	34.96	35.20	34.96	34.96	34.96	-4.97%	50,646
Sep 8, 2026	36.79	36.79	36.79	36.79	36.79	-4.98%	22,856
Sep 7, 2026	38.72	38.72	38.72	38.72	38.72	-4.98%	45,214
Sep 4, 2026	43.13	44.80	40.75	40.75	40.75	-4.99%	72,195
Sep 3, 2026	42.89	42.89	42.89	42.89	42.89	4.99%	45,461
Sep 2, 2026	40.84	40.85	40.00	40.85	40.85	4.99%	42,743
Sep 1, 2026	38.91	38.91	37.98	38.91	38.91	4.99%	56,544
Aug 31, 2026	37.06	37.06	36.75	37.06	37.06	4.99%	108,742
Aug 28, 2026	35.30	35.30	35.30	35.30	35.30	5.00%	2,002
Aug 27, 2026	33.62	33.62	32.44	33.62	33.62	5.00%	155,468
Aug 26, 2026	32.02	32.02	32.02	32.02	32.02	4.98%	2,204
Aug 25, 2026	30.50	30.50	30.50	30.50	30.50	4.99%	3,807
Aug 24, 2026	28.78	29.05	28.38	29.05	29.05	4.99%	8,502
Aug 21, 2026	25.70	28.31	25.63	27.67	27.67	2.60%	90,918
Aug 20, 2026	29.79	29.79	26.97	26.97	26.97	-4.97%	248,574
Aug 19, 2026	28.38	28.38	28.38	28.38	28.38	4.99%	7,563
Aug 18, 2026	26.27	27.03	26.26	27.03	27.03	4.97%	21,795
Aug 17, 2026	25.55	25.75	23.60	25.75	25.75	4.97%	222,416
Aug 14, 2026	24.53	24.53	24.53	24.53	24.53	4.96%	5,500
Aug 13, 2026	23.37	23.37	23.37	23.37	23.37	4.99%	1,350
Aug 12, 2026	22.20	22.26	21.90	22.26	22.26	5.00%	11,098
Aug 11, 2026	21.60	21.97	20.85	21.20	21.20	-1.62%	4,121
Aug 10, 2026	22.95	22.95	21.51	21.55	21.55	-3.02%	11,122
Aug 7, 2026	22.00	22.41	21.86	22.22	22.22	2.40%	1,536
Aug 6, 2026	21.52	22.00	21.52	21.70	21.70	-0.18%	2,120
Aug 5, 2026	22.48	22.48	21.29	21.74	21.74	-2.16%	4,092
Aug 4, 2026	21.37	22.74	21.37	22.22	22.22	1.55%	7,935
Aug 3, 2026	21.70	22.35	21.00	21.88	21.88	2.77%	15,217
Jul 31, 2026	21.82	21.82	20.96	21.29	21.29	1.28%	2,009
Jul 30, 2026	20.96	22.17	20.96	21.02	21.02	-1.73%	14,484
Jul 29, 2026	21.51	21.79	21.39	21.39	21.39	-0.56%	1,745
Jul 28, 2026	22.90	22.90	21.21	21.51	21.51	-2.27%	9,296
Jul 27, 2026	22.20	22.48	21.60	22.01	22.01	0.05%	9,762