BOM:532721 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 6, 2026	34.85	35.75	34.74	34.91	34.91	2.50%	3,267
Oct 5, 2026	35.87	36.44	34.06	34.06	34.06	-4.99%	3,245
Oct 1, 2026	37.58	39.19	35.71	35.85	35.85	-3.96%	15,790
Sep 30, 2026	35.72	37.33	35.51	37.33	37.33	4.98%	866,161
Sep 29, 2026	32.18	35.56	32.18	35.56	35.56	4.99%	19,478
Sep 28, 2026	33.13	34.50	33.11	33.87	33.87	-2.78%	4,563
Sep 25, 2026	35.52	36.00	34.84	34.84	34.84	-4.99%	5,426
Sep 24, 2026	36.69	36.69	34.01	36.67	36.67	2.66%	6,255
Sep 23, 2026	35.00	35.72	34.82	35.72	35.72	5.00%	6,095
Sep 22, 2026	31.25	34.02	31.25	34.02	34.02	5.00%	7,257
Sep 21, 2026	31.23	32.40	30.90	32.40	32.40	3.75%	6,612
Sep 18, 2026	28.83	31.75	28.83	31.23	31.23	2.93%	11,420
Sep 17, 2026	30.34	32.50	30.34	30.34	30.34	-4.98%	7,734
Sep 16, 2026	34.94	35.00	31.93	31.93	31.93	-5.00%	9,148
Sep 15, 2026	36.24	36.24	33.19	33.61	33.61	-3.78%	6,038
Sep 11, 2026	35.33	36.20	34.93	34.93	34.93	0.20%	3,798
Sep 10, 2026	34.12	36.00	34.12	34.86	34.86	-0.68%	4,042
Sep 9, 2026	38.00	38.00	35.10	35.10	35.10	-4.98%	14,955
Sep 8, 2026	36.55	37.80	36.55	36.94	36.94	0.49%	3,538
Sep 7, 2026	36.52	39.68	36.52	36.76	36.76	-4.27%	7,599
Sep 4, 2026	38.76	39.50	38.40	38.40	38.40	-0.36%	3,676
Sep 3, 2026	38.84	39.63	38.43	38.54	38.54	0.47%	311
Sep 2, 2026	41.20	41.20	38.01	38.36	38.36	-3.93%	5,028
Sep 1, 2026	41.70	42.54	39.59	39.93	39.93	-4.18%	23,641
Aug 31, 2026	41.67	41.67	40.10	41.67	41.67	4.99%	45,846
Aug 28, 2026	38.00	39.69	37.85	39.69	39.69	5.00%	47,789
Aug 27, 2026	36.56	37.90	36.13	37.80	37.80	2.02%	2,912,155
Aug 26, 2026	37.75	37.75	37.05	37.05	37.05	-1.85%	315
Aug 25, 2026	37.50	37.75	37.50	37.75	37.75	2.05%	1,130
Aug 24, 2026	35.50	37.44	35.50	36.99	36.99	-0.88%	3,074
Aug 21, 2026	36.94	38.24	36.70	37.32	37.32	2.05%	8,174
Aug 20, 2026	37.34	37.34	36.01	36.57	36.57	-2.66%	5,540
Aug 19, 2026	37.52	38.44	37.50	37.57	37.57	-1.16%	3,914
Aug 18, 2026	36.90	38.10	36.90	38.01	38.01	-1.25%	400
Aug 17, 2026	37.50	38.85	37.50	38.49	38.49	4.03%	7,895,710
Aug 14, 2026	37.00	37.00	37.00	37.00	37.00	-	1,152
Aug 13, 2026	38.00	38.00	37.00	37.00	37.00	-1.20%	719
Aug 12, 2026	36.31	38.40	36.31	37.45	37.45	-1.45%	1,297
Aug 11, 2026	39.00	39.00	37.55	38.00	38.00	-1.17%	517
Aug 10, 2026	36.58	38.75	36.58	38.45	38.45	0.79%	3,104
Aug 7, 2026	36.70	38.49	36.70	38.15	38.15	-0.39%	1,090
Aug 6, 2026	39.50	39.50	37.00	38.30	38.30	0.26%	3,475
Aug 5, 2026	37.15	38.45	37.15	38.20	38.20	-1.19%	4,365
Aug 4, 2026	37.51	38.83	37.51	38.66	38.66	0.44%	210
Aug 3, 2026	37.26	38.74	37.26	38.49	38.49	-1.05%	5,773
Jul 31, 2026	38.90	38.90	38.90	38.90	38.90	-0.26%	28
Jul 30, 2026	39.00	39.00	39.00	39.00	39.00	2.79%	10
Jul 29, 2026	37.93	37.94	37.93	37.94	37.94	-0.16%	523
Jul 28, 2026	37.12	38.79	37.12	38.00	38.00	-0.63%	1,150
Jul 27, 2026	37.85	38.29	37.20	38.24	38.24	3.41%	699