BOM:532667 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 7, 2026	39.20	39.20	38.22	38.35	38.35	-2.02%	3,674,317
Oct 6, 2026	38.98	39.44	38.85	39.14	39.14	0.51%	4,932,830
Oct 5, 2026	38.96	39.45	38.75	38.94	38.94	-0.05%	5,422,603
Oct 1, 2026	39.50	39.62	38.39	38.96	38.96	-1.17%	3,767,104
Sep 30, 2026	39.50	39.99	39.21	39.42	39.42	-0.20%	4,405,812
Sep 29, 2026	39.62	39.88	38.90	39.50	39.50	-0.45%	7,040,017
Sep 28, 2026	40.98	40.98	39.54	39.68	39.68	-2.70%	3,951,735
Sep 25, 2026	40.83	41.09	40.13	40.78	40.78	0.10%	5,353,833
Sep 24, 2026	42.28	42.28	40.54	40.74	40.74	-3.80%	9,204,950
Sep 23, 2026	42.98	43.25	41.66	42.35	42.35	-1.56%	7,618,095
Sep 22, 2026	43.39	44.21	42.92	43.02	43.02	-0.83%	3,830,218
Sep 21, 2026	43.09	43.66	43.07	43.38	43.38	0.18%	2,755,721
Sep 18, 2026	42.73	43.75	42.69	43.30	43.30	1.76%	4,293,191
Sep 17, 2026	42.14	42.90	42.09	42.55	42.55	1.00%	1,871,672
Sep 16, 2026	42.94	42.94	41.76	42.13	42.13	-1.68%	3,228,818
Sep 15, 2026	44.40	44.95	42.59	42.85	42.85	-2.97%	4,563,895
Sep 11, 2026	44.10	44.49	43.23	44.16	44.16	-0.63%	4,839,378
Sep 10, 2026	45.49	45.69	44.11	44.44	44.44	-2.54%	4,271,413
Sep 9, 2026	45.70	46.35	45.30	45.60	45.60	0.35%	2,675,801
Sep 8, 2026	45.52	45.74	45.27	45.44	45.44	-0.18%	1,686,826
Sep 7, 2026	45.38	45.83	44.86	45.52	45.52	0.31%	3,680,749
Sep 4, 2026	46.14	46.36	45.02	45.38	45.38	-1.35%	6,574,307
Sep 3, 2026	45.62	46.37	45.55	46.00	46.00	1.10%	2,656,478
Sep 2, 2026	46.40	46.40	45.47	45.50	45.50	-2.13%	3,305,472
Sep 1, 2026	47.64	47.64	46.31	46.49	46.49	-1.92%	2,022,332
Aug 31, 2026	46.89	47.40	45.94	47.40	47.40	1.33%	2,445,305
Aug 28, 2026	46.78	47.05	46.51	46.78	46.78	0.02%	1,294,785
Aug 27, 2026	46.96	47.38	46.40	46.77	46.77	-0.55%	2,796,535
Aug 26, 2026	47.00	47.40	46.90	47.03	47.03	0.71%	1,443,972
Aug 25, 2026	47.15	47.15	46.27	46.70	46.70	-0.53%	2,140,562
Aug 24, 2026	46.79	47.06	46.62	46.95	46.95	0.41%	3,678,434
Aug 21, 2026	47.03	47.34	46.65	46.76	46.76	-0.62%	3,178,211
Aug 20, 2026	46.78	47.55	46.78	47.05	47.05	0.58%	3,174,124
Aug 19, 2026	47.78	47.78	46.70	46.78	46.78	-2.11%	4,298,915
Aug 18, 2026	49.00	49.03	47.50	47.79	47.79	-2.31%	3,078,124
Aug 17, 2026	47.04	49.30	46.90	48.92	48.92	3.84%	7,547,977
Aug 14, 2026	47.48	47.50	47.00	47.11	47.11	-0.82%	1,524,061
Aug 13, 2026	47.34	47.50	47.00	47.50	47.50	0.44%	1,407,510
Aug 12, 2026	47.54	47.54	46.90	47.29	47.29	-0.23%	2,505,361
Aug 11, 2026	47.53	47.67	47.11	47.40	47.40	-0.61%	3,733,782
Aug 10, 2026	48.39	48.43	47.00	47.69	47.69	-0.85%	3,608,300
Aug 7, 2026	48.09	48.96	47.99	48.10	48.10	-0.25%	5,281,729
Aug 6, 2026	48.36	48.47	47.88	48.22	48.22	0.25%	2,112,352
Aug 5, 2026	48.50	48.85	47.97	48.10	48.10	-	4,011,599
Aug 4, 2026	48.67	49.17	47.95	48.10	48.10	-1.43%	4,999,173
Aug 3, 2026	48.96	49.30	48.09	48.80	48.80	1.67%	3,798,250
Jul 31, 2026	47.43	48.15	47.14	48.00	48.00	1.22%	6,374,160
Jul 30, 2026	47.45	47.87	46.24	47.42	47.42	-0.06%	8,892,212
Jul 29, 2026	47.96	48.71	45.95	47.45	47.45	-1.21%	19,142,923
Jul 28, 2026	53.21	53.21	47.84	48.03	48.03	-9.63%	14,574,097