BOM:532610 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Aug 11, 2026	41.94	42.31	41.55	41.64	41.64	-1.40%	63,841
Aug 10, 2026	41.50	42.50	40.75	42.23	42.23	3.43%	54,333
Aug 7, 2026	40.26	41.28	40.26	40.83	40.83	1.09%	35,107
Aug 6, 2026	40.25	40.83	40.00	40.39	40.39	-	54,851
Aug 5, 2026	41.63	42.20	40.22	40.39	40.39	-1.85%	53,847
Aug 4, 2026	39.34	41.55	38.85	41.15	41.15	5.62%	141,563
Aug 3, 2026	37.16	39.48	37.16	38.96	38.96	4.96%	198,877
Jul 31, 2026	36.69	37.45	36.13	37.12	37.12	1.28%	38,620
Jul 30, 2026	37.80	38.11	36.50	36.65	36.65	-3.37%	300,575
Jul 29, 2026	40.89	40.95	37.88	38.03	37.93	-8.54%	270,932
Jul 28, 2026	42.35	43.10	38.53	41.58	41.47	-2.23%	146,972
Jul 27, 2026	43.31	43.70	42.37	42.53	42.42	-1.80%	26,704
Jul 24, 2026	42.09	43.60	41.57	43.31	43.20	2.07%	34,784
Jul 23, 2026	42.96	43.13	42.00	42.43	42.32	-	19,750