BOM:532719 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 7, 2026	54.79	54.79	53.60	53.75	53.75	-1.83%	11,120
Oct 6, 2026	53.80	55.48	53.10	54.75	54.75	2.89%	53,962
Oct 5, 2026	49.60	53.97	49.60	53.21	53.21	5.70%	52,991
Oct 1, 2026	50.30	51.23	48.77	50.34	50.34	-0.12%	32,525
Sep 30, 2026	51.06	53.19	50.33	50.40	50.40	-1.29%	26,788
Sep 29, 2026	51.61	51.80	50.00	51.06	51.06	-1.98%	13,842
Sep 28, 2026	54.90	54.90	51.77	52.09	52.09	-3.82%	7,690
Sep 25, 2026	52.56	54.75	52.13	54.16	54.16	2.44%	19,582
Sep 24, 2026	52.96	53.32	52.50	52.87	52.87	-1.71%	26,461
Sep 23, 2026	51.24	54.60	51.24	53.79	53.79	4.20%	29,544
Sep 22, 2026	51.89	53.19	51.40	51.62	51.62	-0.29%	21,784
Sep 21, 2026	52.35	56.45	51.05	51.77	51.77	-1.58%	11,085
Sep 18, 2026	53.11	53.83	51.90	52.60	52.60	-0.28%	27,519
Sep 17, 2026	51.00	53.80	50.99	52.75	52.75	2.57%	30,373
Sep 16, 2026	51.50	51.79	49.98	51.43	51.43	-0.27%	31,759
Sep 15, 2026	54.94	55.49	51.25	51.57	51.57	-4.32%	30,129
Sep 11, 2026	55.13	55.13	53.00	53.90	53.90	-3.09%	32,972
Sep 10, 2026	56.03	56.25	55.20	55.62	55.62	0.47%	5,929
Sep 9, 2026	56.78	57.38	55.20	55.36	55.36	-2.50%	9,381
Sep 8, 2026	56.71	57.15	55.90	56.78	56.78	0.19%	30,154
Sep 7, 2026	60.10	60.10	56.00	56.67	56.67	-4.60%	57,457
Sep 4, 2026	57.57	62.44	56.98	59.40	59.40	3.88%	64,706
Sep 3, 2026	56.35	57.80	55.98	57.18	57.18	2.64%	31,860
Sep 2, 2026	55.84	57.80	54.98	55.71	55.71	-	24,471
Sep 1, 2026	55.10	56.69	54.72	55.71	55.71	-0.16%	24,925
Aug 31, 2026	58.51	62.05	55.06	55.80	55.80	-4.86%	227,526
Aug 28, 2026	57.44	60.90	57.13	58.65	58.65	4.04%	140,869
Aug 27, 2026	55.81	57.86	55.00	56.37	56.37	2.45%	41,228
Aug 26, 2026	52.69	55.99	51.70	55.02	55.02	4.86%	31,416
Aug 25, 2026	52.05	53.28	52.05	52.47	52.47	-0.15%	3,631
Aug 24, 2026	52.50	53.13	52.27	52.55	52.55	0.13%	10,018
Aug 21, 2026	53.67	54.30	52.23	52.48	52.48	-3.10%	17,517
Aug 20, 2026	52.58	54.50	52.19	54.16	54.16	3.97%	17,672
Aug 19, 2026	52.22	52.84	51.98	52.09	52.09	-1.06%	12,172
Aug 18, 2026	53.12	53.20	52.08	52.65	52.65	-2.19%	5,176
Aug 17, 2026	51.20	54.00	51.20	53.83	53.83	4.12%	19,573
Aug 14, 2026	52.03	52.49	51.40	51.70	51.70	-0.63%	9,463
Aug 13, 2026	51.81	53.19	51.40	52.03	52.03	-1.06%	32,282
Aug 12, 2026	53.71	54.80	51.53	52.59	52.59	-2.77%	51,622
Aug 11, 2026	55.43	55.43	53.72	54.09	54.09	-1.64%	26,961
Aug 10, 2026	56.99	56.99	54.70	54.99	54.99	-1.70%	9,555
Aug 7, 2026	56.70	58.08	55.06	55.94	55.94	0.04%	28,685
Aug 6, 2026	53.87	57.00	53.65	55.92	55.92	4.58%	36,102
Aug 5, 2026	54.60	54.65	52.51	53.47	53.47	-1.84%	22,225
Aug 4, 2026	54.26	54.55	54.05	54.47	54.47	0.61%	4,766
Aug 3, 2026	55.50	55.50	54.00	54.14	54.14	-0.46%	9,254
Jul 31, 2026	54.64	54.64	53.69	54.39	54.39	1.19%	12,725
Jul 30, 2026	54.00	54.10	53.43	53.75	53.75	-0.41%	12,539
Jul 29, 2026	54.66	54.91	53.80	53.97	53.97	-0.24%	13,808
Jul 28, 2026	54.31	56.68	54.00	54.10	54.10	-0.15%	33,055