BOM:532651 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 7, 2026	33.40	33.40	28.91	28.91	28.91	0.56%	3
Oct 5, 2026	31.50	31.50	28.58	28.75	28.75	-1.94%	914
Oct 1, 2026	29.10	29.32	28.50	29.32	29.32	0.14%	196
Sep 30, 2026	29.37	29.37	29.10	29.28	29.28	-4.59%	139
Sep 29, 2026	29.46	30.95	29.46	30.69	30.69	-1.00%	8
Sep 28, 2026	29.50	31.00	29.50	31.00	31.00	-	310
Sep 25, 2026	29.70	31.00	29.70	31.00	31.00	4.38%	1,383
Sep 23, 2026	31.40	31.40	29.49	29.70	29.70	-1.98%	521
Sep 22, 2026	30.24	30.30	30.24	30.30	30.30	2.19%	13
Sep 21, 2026	29.65	29.65	29.65	29.65	29.65	1.30%	100
Sep 16, 2026	29.41	29.42	29.21	29.27	29.27	-0.48%	551
Sep 15, 2026	30.00	30.00	29.41	29.41	29.41	-1.97%	1,653
Sep 11, 2026	33.90	33.90	30.00	30.00	30.00	-0.33%	2,503
Sep 10, 2026	31.60	31.60	30.10	30.10	30.10	-4.75%	60
Sep 9, 2026	31.10	32.37	31.10	31.60	31.60	5.65%	529
Sep 7, 2026	29.61	31.99	29.61	29.91	29.91	-0.99%	411
Sep 4, 2026	36.00	36.00	29.45	30.21	30.21	-2.80%	2,864
Sep 3, 2026	30.59	32.05	30.59	31.08	31.08	-0.42%	178
Sep 2, 2026	32.00	32.98	30.57	31.21	31.21	-3.04%	1,561
Sep 1, 2026	32.35	33.20	32.07	32.19	32.19	-3.33%	425
Aug 31, 2026	33.30	33.30	33.25	33.30	33.30	1.99%	61
Aug 28, 2026	34.50	34.90	32.10	32.65	32.65	-5.69%	3,279
Aug 27, 2026	36.00	36.00	33.75	34.62	34.62	1.67%	1,126
Aug 26, 2026	30.40	34.87	30.40	34.05	34.05	7.62%	6,681
Aug 25, 2026	31.62	31.64	31.62	31.64	31.64	6.57%	34
Aug 24, 2026	29.21	29.69	29.21	29.69	29.69	-2.82%	400
Aug 21, 2026	30.55	30.55	30.55	30.55	30.55	-	10
Aug 20, 2026	31.30	31.30	30.10	30.55	30.55	5.20%	88
Aug 19, 2026	30.25	30.86	28.70	29.04	29.04	-6.29%	2,198
Aug 18, 2026	30.15	30.99	30.00	30.99	30.99	-0.03%	180
Aug 17, 2026	31.79	31.99	31.00	31.00	31.00	-4.94%	253
Aug 13, 2026	31.45	35.50	31.34	32.61	32.61	3.69%	10,774
Aug 12, 2026	31.95	32.40	31.15	31.45	31.45	0.42%	2,281
Aug 11, 2026	32.45	32.90	31.12	31.32	31.32	-5.06%	1,999
Aug 10, 2026	33.06	33.06	32.00	32.99	32.99	0.27%	407
Aug 7, 2026	32.22	32.90	32.22	32.90	32.90	4.71%	176
Aug 5, 2026	31.25	33.25	31.00	31.42	31.42	0.54%	3,992
Aug 4, 2026	30.50	31.50	30.01	31.25	31.25	4.13%	2,985
Aug 3, 2026	30.70	30.80	30.01	30.01	30.01	-1.22%	502
Jul 31, 2026	30.40	30.40	30.26	30.38	30.38	0.40%	258
Jul 30, 2026	30.26	30.26	30.26	30.26	30.26	-	33
Jul 29, 2026	31.25	31.25	30.10	30.26	30.26	-3.17%	505
Jul 28, 2026	31.90	31.90	30.75	31.25	31.25	0.81%	378
Jul 27, 2026	31.00	31.60	30.70	31.00	31.00	-4.76%	1,293
Jul 24, 2026	31.20	32.55	31.20	32.55	32.55	4.33%	10
Jul 23, 2026	31.35	31.35	31.20	31.20	31.20	-0.32%	250
Jul 22, 2026	32.55	32.75	31.00	31.30	31.30	2.29%	28,892
Jul 21, 2026	32.51	32.51	30.50	30.60	30.60	-4.32%	636
Jul 20, 2026	30.15	33.59	30.15	31.98	31.98	-1.27%	8,186
Jul 17, 2026	32.91	32.91	32.39	32.39	32.39	-4.20%	18