BOM:532610 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 23, 2026	45.05	45.05	42.10	42.40	42.40	-5.61%	119,650
Oct 22, 2026	46.39	46.88	43.65	44.92	44.92	-1.69%	89,320
Oct 21, 2026	44.01	46.54	42.93	45.69	45.69	3.82%	293,921
Oct 19, 2026	45.94	45.94	43.22	44.01	44.01	-5.03%	85,446
Oct 16, 2026	45.95	47.66	45.95	46.34	46.34	-0.83%	86,067
Oct 15, 2026	47.73	48.50	46.50	46.73	46.73	-2.10%	71,410
Oct 14, 2026	47.80	50.24	47.52	47.73	47.73	0.29%	163,405
Oct 13, 2026	47.50	48.10	46.40	47.59	47.59	1.28%	138,006
Oct 12, 2026	44.70	47.40	44.70	46.99	46.99	5.29%	161,578
Oct 9, 2026	44.11	45.10	43.90	44.63	44.63	1.18%	59,069
Oct 8, 2026	46.75	47.36	43.78	44.11	44.11	-5.83%	90,753
Oct 7, 2026	47.00	47.90	46.09	46.84	46.84	-0.19%	113,375
Oct 6, 2026	45.01	47.64	45.01	46.93	46.93	6.63%	303,380
Oct 5, 2026	43.09	44.69	42.86	44.01	44.01	4.94%	128,708
Oct 1, 2026	42.18	42.34	40.97	41.94	41.94	-1.43%	147,623
Sep 30, 2026	42.90	44.50	42.50	42.55	42.55	-1.80%	68,738
Sep 29, 2026	42.80	43.88	42.67	43.33	43.33	-0.14%	99,489
Sep 28, 2026	45.57	45.57	43.18	43.39	43.39	-3.60%	169,550
Sep 25, 2026	40.46	45.38	40.46	45.01	45.01	10.26%	566,460
Sep 24, 2026	40.90	41.69	40.48	40.82	40.82	-2.55%	42,332
Sep 23, 2026	42.04	42.80	41.58	41.89	41.89	0.53%	42,549
Sep 22, 2026	40.85	42.60	40.64	41.67	41.67	1.86%	258,951
Sep 21, 2026	41.06	41.35	40.35	40.91	40.91	-0.56%	114,366
Sep 18, 2026	40.42	41.40	39.96	41.14	41.14	1.56%	78,778
Sep 17, 2026	41.12	41.14	40.16	40.51	40.51	-1.48%	70,549
Sep 16, 2026	42.00	42.00	40.31	41.12	41.12	-1.49%	87,236
Sep 15, 2026	44.93	45.00	41.57	41.74	41.74	-6.73%	217,601
Sep 11, 2026	45.79	47.24	44.60	44.75	44.75	-2.65%	158,763
Sep 10, 2026	46.46	47.33	45.33	45.97	45.97	-1.63%	45,852
Sep 9, 2026	48.41	48.41	46.46	46.73	46.73	-2.46%	48,318
Sep 8, 2026	47.81	48.90	46.66	47.91	47.91	1.18%	89,074
Sep 7, 2026	47.48	49.60	47.02	47.35	47.35	-	179,226
Sep 4, 2026	49.66	49.66	47.20	47.35	47.35	-3.94%	140,080
Sep 3, 2026	49.42	50.23	48.77	49.29	49.29	1.21%	117,896
Sep 2, 2026	50.20	50.72	48.20	48.70	48.70	-0.61%	152,306
Sep 1, 2026	52.13	52.47	48.33	49.00	49.00	-6.60%	191,676
Aug 31, 2026	51.72	54.10	50.62	52.46	52.46	1.00%	357,260
Aug 28, 2026	51.43	53.70	51.07	51.94	51.94	1.39%	208,216
Aug 27, 2026	54.03	55.50	50.50	51.23	51.23	-5.13%	191,976
Aug 26, 2026	53.53	55.55	52.14	54.00	54.00	0.02%	330,890
Aug 25, 2026	53.80	55.65	53.00	53.99	53.99	-1.46%	380,655
Aug 24, 2026	55.39	59.89	51.81	54.79	54.79	2.22%	1,109,121
Aug 21, 2026	53.90	54.35	51.80	53.60	53.60	-3.23%	809,636
Aug 20, 2026	48.49	56.50	48.49	55.39	55.39	14.70%	1,739,098
Aug 19, 2026	44.90	50.00	44.55	48.29	48.29	8.06%	460,660
Aug 18, 2026	45.73	46.90	44.44	44.69	44.69	-0.56%	195,003
Aug 17, 2026	42.99	45.20	42.99	44.94	44.94	4.68%	99,399
Aug 14, 2026	43.68	44.45	42.78	42.93	42.93	0.28%	90,018
Aug 13, 2026	41.32	43.73	41.32	42.81	42.81	2.81%	115,376
Aug 12, 2026	42.21	42.21	41.20	41.64	41.64	-	60,310