BOM:532670 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 7, 2026	22.70	23.27	22.39	22.76	22.76	0.57%	891,929
Oct 6, 2026	22.35	22.86	22.17	22.63	22.63	3.95%	1,382,294
Oct 5, 2026	21.72	22.37	21.59	21.77	21.77	2.16%	888,612
Oct 1, 2026	21.89	22.04	20.92	21.31	21.31	-2.61%	1,341,666
Sep 30, 2026	22.58	23.00	21.75	21.88	21.88	-3.10%	612,089
Sep 29, 2026	22.70	22.85	22.35	22.58	22.58	-1.44%	520,813
Sep 28, 2026	23.48	23.86	22.83	22.91	22.91	-1.80%	977,445
Sep 25, 2026	22.96	23.90	22.80	23.33	23.33	1.61%	1,750,403
Sep 24, 2026	22.98	23.10	22.44	22.96	22.96	-0.26%	551,934
Sep 23, 2026	22.80	23.74	22.80	23.02	23.02	0.88%	472,904
Sep 22, 2026	22.96	23.33	22.72	22.82	22.82	-0.70%	351,210
Sep 21, 2026	22.98	23.14	22.52	22.98	22.98	-0.43%	501,001
Sep 18, 2026	22.82	23.35	22.35	23.08	23.08	1.18%	667,035
Sep 17, 2026	22.73	23.32	22.65	22.81	22.81	-1.00%	429,307
Sep 16, 2026	23.52	23.52	22.40	23.04	23.04	-2.04%	1,023,522
Sep 15, 2026	25.09	25.09	23.15	23.52	23.52	-5.43%	801,701
Sep 11, 2026	24.55	25.12	23.98	24.87	24.87	0.20%	962,905
Sep 10, 2026	24.21	25.36	24.21	24.82	24.82	1.89%	1,292,642
Sep 9, 2026	25.15	25.19	24.14	24.36	24.36	-3.29%	950,644
Sep 8, 2026	25.15	25.71	24.98	25.19	25.19	0.20%	924,671
Sep 7, 2026	24.19	25.56	24.15	25.14	25.14	4.79%	1,959,446
Sep 4, 2026	24.38	24.38	23.46	23.99	23.99	-1.44%	969,513
Sep 3, 2026	24.24	24.84	24.01	24.34	24.34	1.71%	905,350
Sep 2, 2026	24.39	24.42	23.72	23.93	23.93	-1.20%	1,560,760
Sep 1, 2026	24.90	25.22	24.00	24.22	24.22	-2.69%	787,595
Aug 31, 2026	24.13	25.80	23.75	24.89	24.89	3.36%	2,190,130
Aug 28, 2026	24.02	24.79	23.59	24.08	24.08	2.82%	1,512,859
Aug 27, 2026	24.01	24.31	23.31	23.42	23.42	-2.25%	1,675,949
Aug 26, 2026	24.60	25.10	23.85	23.96	23.96	-3.07%	1,970,966
Aug 25, 2026	25.48	25.75	24.45	24.72	24.72	-2.98%	2,714,935
Aug 24, 2026	25.75	27.65	24.90	25.48	25.48	1.39%	6,556,874
Aug 21, 2026	26.10	26.38	24.79	25.13	25.13	-3.94%	4,385,443
Aug 20, 2026	24.73	26.39	24.50	26.16	26.16	7.92%	4,919,313
Aug 19, 2026	23.59	25.96	23.31	24.24	24.24	4.03%	3,604,069
Aug 18, 2026	23.08	23.94	23.05	23.30	23.30	1.30%	852,939
Aug 17, 2026	22.15	23.16	21.95	23.00	23.00	4.78%	1,317,723
Aug 14, 2026	22.10	22.55	21.90	21.95	21.95	-0.90%	265,542
Aug 13, 2026	22.00	22.56	21.99	22.15	22.15	0.73%	504,770
Aug 12, 2026	22.05	22.24	21.90	21.99	21.99	-0.99%	180,865
Aug 11, 2026	22.69	22.69	22.16	22.21	22.21	-1.02%	168,558
Aug 10, 2026	22.17	22.85	22.06	22.44	22.44	1.26%	230,010
Aug 7, 2026	22.13	22.43	22.05	22.16	22.16	0.18%	186,158
Aug 6, 2026	21.96	23.50	21.64	22.12	22.12	-0.94%	316,584
Aug 5, 2026	22.73	23.02	22.20	22.33	22.33	-0.31%	641,833
Aug 4, 2026	22.30	22.98	22.27	22.40	22.40	0.27%	1,588,349
Aug 3, 2026	21.67	22.66	21.67	22.34	22.34	2.24%	479,201
Jul 31, 2026	21.92	21.92	21.51	21.85	21.85	1.02%	151,171
Jul 30, 2026	21.97	21.97	21.57	21.63	21.63	-0.73%	107,733
Jul 29, 2026	21.61	21.95	21.61	21.79	21.79	0.69%	199,959
Jul 28, 2026	21.90	21.91	21.61	21.64	21.64	-1.05%	185,942