BOM:532667 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 28, 2026	37.15	37.69	36.72	37.33	37.33	1.03%	6,175,950
Oct 27, 2026	37.20	37.59	36.68	36.95	36.95	-0.27%	4,067,085
Oct 26, 2026	37.06	37.37	36.57	37.05	37.05	-0.94%	5,488,888
Oct 23, 2026	38.58	38.79	36.87	37.40	37.40	-2.86%	4,446,932
Oct 22, 2026	39.02	39.27	38.27	38.50	38.50	-2.28%	3,840,298
Oct 21, 2026	40.44	40.60	38.78	39.40	39.40	-2.33%	3,159,604
Oct 19, 2026	41.64	41.64	40.28	40.34	40.34	-3.77%	3,756,697
Oct 16, 2026	41.00	41.92	40.60	41.92	41.92	1.75%	4,766,020
Oct 15, 2026	40.80	41.37	40.42	41.20	41.20	1.08%	5,039,990
Oct 14, 2026	40.26	40.77	39.80	40.76	40.76	1.44%	4,480,401
Oct 13, 2026	40.00	40.34	39.13	40.18	40.18	1.49%	9,640,423
Oct 12, 2026	38.29	39.98	38.17	39.59	39.59	5.35%	7,741,142
Oct 9, 2026	36.57	37.73	36.32	37.58	37.58	3.02%	7,633,009
Oct 8, 2026	38.45	38.49	36.30	36.48	36.48	-4.88%	12,068,863
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