BOM:532388 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 28, 2026	29.24	29.25	28.65	29.02	29.02	-0.65%	286,393
Oct 27, 2026	30.10	30.21	29.05	29.21	29.21	-3.72%	480,702
Oct 26, 2026	28.81	30.47	28.35	30.34	30.34	5.71%	1,467,702
Oct 23, 2026	29.57	30.05	28.39	28.70	28.70	-3.92%	567,344
Oct 22, 2026	30.45	30.45	29.73	29.87	29.87	-1.84%	425,961
Oct 21, 2026	30.70	30.98	30.19	30.43	30.43	-0.85%	143,356
Oct 19, 2026	31.19	31.45	30.58	30.69	30.69	-0.94%	155,846
Oct 16, 2026	30.83	31.08	30.56	30.98	30.98	0.72%	244,105
Oct 15, 2026	31.66	32.41	30.60	30.76	30.76	-1.69%	367,879
Oct 14, 2026	30.76	31.45	30.63	31.29	31.29	1.62%	264,477
Oct 13, 2026	30.26	30.89	30.10	30.79	30.79	1.79%	307,359
Oct 12, 2026	30.90	30.90	30.20	30.25	30.25	-1.14%	307,665
Oct 9, 2026	30.50	30.78	30.24	30.60	30.60	0.49%	267,838
Oct 8, 2026	31.26	31.26	30.34	30.45	30.45	-1.77%	162,673
Oct 7, 2026	31.30	31.30	30.85	31.00	31.00	-1.43%	150,726
Oct 6, 2026	31.36	31.64	30.92	31.45	31.45	0.22%	210,956
Oct 5, 2026	30.54	31.89	30.51	31.38	31.38	3.33%	413,752
Oct 1, 2026	30.75	30.84	30.09	30.37	30.37	-2.03%	352,875
Sep 30, 2026	31.05	31.50	30.81	31.00	31.00	-0.23%	383,199
Sep 29, 2026	31.79	31.98	30.49	31.07	31.07	-2.02%	329,136
Sep 28, 2026	32.06	32.07	31.23	31.71	31.71	-0.84%	408,000
Sep 25, 2026	31.90	32.09	31.80	31.98	31.98	0.13%	173,527
Sep 24, 2026	32.13	32.24	31.80	31.94	31.94	-0.53%	346,034
Sep 23, 2026	31.81	32.22	31.81	32.11	32.11	0.53%	339,374
Sep 22, 2026	32.09	32.20	31.90	31.94	31.94	-0.44%	178,248
Sep 21, 2026	32.33	32.33	32.01	32.08	32.08	-0.25%	63,684
Sep 18, 2026	32.17	32.31	31.97	32.16	32.16	0.19%	169,440
Sep 17, 2026	32.01	32.48	32.01	32.10	32.10	-	170,705
Sep 16, 2026	32.54	32.64	31.96	32.10	32.10	-0.74%	107,552
Sep 15, 2026	33.11	33.26	32.14	32.34	32.34	-2.38%	288,982
Sep 11, 2026	32.78	33.21	32.56	33.13	33.13	0.91%	266,978
Sep 10, 2026	32.86	33.22	32.75	32.83	32.83	-0.55%	258,027
Sep 9, 2026	33.48	33.53	32.95	33.01	33.01	-0.96%	85,135
Sep 8, 2026	33.06	33.45	32.89	33.33	33.33	0.66%	268,572
Sep 7, 2026	34.16	34.16	33.03	33.11	33.11	-1.22%	87,494
Sep 4, 2026	33.30	33.60	33.02	33.52	33.52	0.93%	202,116
Sep 3, 2026	32.69	33.35	32.65	33.21	33.21	1.59%	940,811
Sep 2, 2026	32.11	32.80	31.85	32.69	32.69	1.24%	279,572
Sep 1, 2026	32.52	32.52	32.10	32.29	32.29	-0.49%	128,803
Aug 31, 2026	32.73	32.79	32.40	32.45	32.45	-1.13%	228,010
Aug 28, 2026	33.09	33.09	32.68	32.82	32.82	-0.21%	66,146
Aug 27, 2026	33.06	33.16	32.80	32.89	32.89	-0.63%	174,761
Aug 26, 2026	33.10	33.54	33.05	33.10	33.10	0.18%	255,784
Aug 25, 2026	33.21	33.45	32.91	33.04	33.04	-0.48%	371,146
Aug 24, 2026	33.09	33.36	32.90	33.20	33.20	0.73%	179,323
Aug 21, 2026	33.25	33.30	32.86	32.96	32.96	-0.57%	134,986
Aug 20, 2026	33.24	33.36	33.13	33.15	33.15	-0.09%	173,627
Aug 19, 2026	33.43	33.48	33.11	33.18	33.18	-0.24%	97,961
Aug 18, 2026	33.67	33.80	33.20	33.26	33.26	-1.22%	165,490
Aug 17, 2026	33.59	33.70	33.21	33.67	33.67	0.24%	255,382