BOM:532650 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 7, 2026	32.42	32.44	30.91	30.99	30.99	-3.28%	72,146
Oct 6, 2026	31.41	32.58	31.41	32.04	32.04	1.30%	32,556
Oct 5, 2026	31.57	32.77	31.54	31.63	31.63	-3.27%	108,508
Oct 1, 2026	32.93	33.15	31.70	32.70	32.70	-0.97%	36,775
Sep 30, 2026	33.95	34.95	32.83	33.02	33.02	-2.25%	106,835
Sep 29, 2026	32.78	34.60	32.78	33.78	33.78	2.36%	37,544
Sep 28, 2026	33.51	33.67	32.62	33.00	33.00	-2.14%	35,786
Sep 25, 2026	34.65	34.91	33.62	33.72	33.72	-3.63%	50,862
Sep 24, 2026	35.55	35.55	34.65	34.99	34.99	-1.60%	59,455
Sep 23, 2026	33.73	36.10	33.73	35.56	35.56	6.69%	110,932
Sep 22, 2026	33.47	33.92	32.90	33.33	33.33	0.42%	89,999
Sep 21, 2026	32.51	34.12	32.51	33.19	33.19	-3.32%	24,377
Sep 18, 2026	33.96	34.61	33.47	34.33	34.33	2.05%	19,180
Sep 17, 2026	33.45	33.79	33.31	33.64	33.64	1.17%	6,923
Sep 16, 2026	33.86	33.86	32.00	33.25	33.25	1.06%	31,658
Sep 15, 2026	34.38	34.60	32.71	32.90	32.90	-3.63%	51,866
Sep 11, 2026	33.91	34.45	33.52	34.14	34.14	-0.78%	37,990
Sep 10, 2026	34.98	34.98	34.22	34.41	34.41	-0.20%	20,674
Sep 9, 2026	34.56	35.11	34.35	34.48	34.48	-1.49%	99,641
Sep 8, 2026	35.48	35.48	34.60	35.00	35.00	0.86%	10,444
Sep 7, 2026	35.97	35.97	34.50	34.70	34.70	-1.70%	29,896
Sep 4, 2026	36.48	36.48	35.04	35.30	35.30	-	23,939
Sep 3, 2026	36.95	37.40	35.12	35.30	35.30	-2.13%	30,784
Sep 2, 2026	34.78	36.40	34.48	36.07	36.07	4.61%	83,643
Sep 1, 2026	35.85	35.85	33.65	34.48	34.48	-2.79%	71,971
Aug 31, 2026	36.90	36.90	35.22	35.47	35.47	-2.34%	33,747
Aug 28, 2026	34.64	36.68	34.64	36.32	36.32	5.21%	86,019
Aug 27, 2026	35.94	35.94	34.47	34.52	34.52	-0.03%	20,720
Aug 26, 2026	33.88	34.88	33.82	34.53	34.53	3.14%	53,519
Aug 25, 2026	33.10	33.78	33.10	33.48	33.48	-1.06%	74,101
Aug 24, 2026	34.20	34.63	33.52	33.84	33.84	-1.34%	26,956
Aug 21, 2026	33.65	34.53	33.64	34.30	34.30	1.00%	18,743
Aug 20, 2026	34.00	34.92	33.78	33.96	33.96	-1.57%	24,447
Aug 19, 2026	34.23	34.68	33.41	34.50	34.50	0.06%	78,210
Aug 18, 2026	34.05	34.71	33.86	34.48	34.48	-0.52%	21,081
Aug 17, 2026	33.45	34.97	33.01	34.66	34.66	3.52%	39,084
Aug 14, 2026	33.98	33.98	33.03	33.48	33.48	-1.47%	13,850
Aug 13, 2026	34.80	34.86	33.90	33.98	33.98	-2.52%	42,610
Aug 12, 2026	35.43	35.58	34.55	34.86	34.86	-1.89%	123,022
Aug 11, 2026	35.10	35.66	35.10	35.53	35.53	-0.36%	24,498
Aug 10, 2026	36.44	36.44	35.20	35.66	35.66	-0.94%	24,594
Aug 7, 2026	35.61	36.67	35.55	36.00	36.00	-4.31%	104,227
Aug 6, 2026	36.40	37.68	36.40	37.62	37.62	4.82%	188,464
Aug 5, 2026	35.49	35.89	34.21	35.89	35.89	4.97%	286,070
Aug 4, 2026	35.44	35.44	34.10	34.19	34.19	-2.40%	47,210
Aug 3, 2026	33.82	35.54	33.82	35.03	35.03	1.89%	75,546
Jul 31, 2026	35.30	36.68	34.27	34.38	34.38	-4.69%	128,284
Jul 30, 2026	37.48	37.48	35.22	36.07	36.07	-2.70%	39,582
Jul 29, 2026	36.55	37.61	35.91	37.07	37.07	2.60%	16,183
Jul 28, 2026	36.36	36.58	35.01	36.13	36.13	-0.06%	50,829