BOM:532654 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 7, 2026	44.40	44.40	41.90	42.00	42.00	-1.32%	5,936
Oct 6, 2026	41.57	43.63	41.57	42.56	42.56	2.38%	9,466
Oct 5, 2026	43.50	43.50	41.41	41.57	41.57	-2.07%	10,582
Oct 1, 2026	45.46	45.46	42.45	42.45	42.45	-4.99%	60,988
Sep 30, 2026	45.71	45.71	44.52	44.68	44.68	2.62%	96,333
Sep 29, 2026	43.01	44.18	43.00	43.54	43.54	-0.21%	21,370
Sep 28, 2026	44.25	45.29	43.14	43.63	43.63	1.14%	144,632
Sep 25, 2026	44.28	44.66	42.90	43.14	43.14	-3.81%	53,910
Sep 24, 2026	46.04	47.87	44.85	44.85	44.85	-5.00%	29,666
Sep 23, 2026	44.01	47.21	44.01	47.21	47.21	4.98%	65,365
Sep 22, 2026	48.00	48.56	44.50	44.97	44.97	-3.85%	73,234
Sep 21, 2026	46.77	46.77	46.77	46.77	46.77	4.98%	28,264
Sep 18, 2026	42.11	44.55	42.11	44.55	44.55	5.00%	22,107
Sep 17, 2026	42.63	43.60	42.05	42.43	42.43	-0.70%	35,631
Sep 16, 2026	42.05	43.12	40.94	42.73	42.73	2.52%	30,301
Sep 15, 2026	42.86	43.73	41.25	41.68	41.68	-3.83%	43,086
Sep 11, 2026	44.46	44.57	42.43	43.34	43.34	-1.43%	17,437
Sep 10, 2026	44.57	45.09	43.90	43.97	43.97	-1.35%	18,009
Sep 9, 2026	44.81	45.31	44.40	44.57	44.57	-1.09%	9,548
Sep 8, 2026	45.18	46.10	44.80	45.06	45.06	-0.27%	22,356
Sep 7, 2026	45.05	46.61	45.00	45.18	45.18	-2.98%	51,935
Sep 4, 2026	47.50	47.50	46.10	46.57	46.57	-0.19%	11,542
Sep 3, 2026	47.50	47.75	46.52	46.66	46.66	-0.85%	13,065
Sep 2, 2026	48.05	48.26	47.00	47.06	47.06	-2.87%	29,238
Sep 1, 2026	50.00	50.26	48.35	48.45	48.45	-2.38%	16,061
Aug 31, 2026	49.00	51.70	49.00	49.63	49.63	-0.60%	19,523
Aug 28, 2026	49.57	50.45	48.18	49.93	49.93	1.22%	79,948
Aug 27, 2026	49.14	50.45	49.14	49.33	49.33	-0.52%	18,998
Aug 26, 2026	51.75	51.75	49.55	49.59	49.59	-1.29%	26,909
Aug 25, 2026	50.50	51.00	49.26	50.24	50.24	0.62%	16,677
Aug 24, 2026	49.87	51.50	48.60	49.93	49.93	1.50%	23,914
Aug 21, 2026	50.69	51.81	48.67	49.19	49.19	-2.96%	133,003
Aug 20, 2026	49.99	50.69	47.04	50.69	50.69	4.99%	175,087
Aug 19, 2026	46.00	48.28	45.30	48.28	48.28	4.98%	46,500
Aug 18, 2026	44.94	46.95	43.89	45.99	45.99	2.52%	42,665
Aug 17, 2026	46.50	46.71	44.58	44.86	44.86	-3.44%	22,166
Aug 14, 2026	48.45	48.45	45.98	46.46	46.46	0.17%	7,451
Aug 13, 2026	48.00	48.53	46.03	46.38	46.38	-2.81%	27,460
Aug 12, 2026	47.62	47.96	46.76	47.72	47.72	-2.35%	46,083
Aug 11, 2026	51.00	51.00	48.87	48.87	48.87	-5.00%	45,734
Aug 10, 2026	51.53	51.53	50.70	51.44	51.44	4.81%	93,535
Aug 7, 2026	46.50	49.08	46.00	49.08	49.08	4.98%	21,653
Aug 6, 2026	49.00	49.00	46.75	46.75	46.75	-5.00%	129,429
Aug 5, 2026	51.35	51.35	48.70	49.21	49.21	-2.94%	26,846
Aug 4, 2026	52.10	52.59	50.15	50.70	50.70	-2.69%	15,120
Aug 3, 2026	52.28	53.45	51.65	52.10	52.10	-0.23%	30,876
Jul 31, 2026	51.22	52.50	51.22	52.22	52.22	0.42%	8,166
Jul 30, 2026	51.10	52.90	51.10	52.00	52.00	0.39%	3,758
Jul 29, 2026	51.51	52.45	51.51	51.80	51.80	0.56%	25,260
Jul 28, 2026	52.01	52.70	50.42	51.51	51.51	-2.94%	33,487