BOM:532741 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 7, 2026	37.07	39.41	37.07	38.24	38.24	2.19%	119,166
Oct 6, 2026	37.11	37.90	36.52	37.42	37.42	1.91%	25,232
Oct 5, 2026	37.01	38.02	36.50	36.72	36.72	-2.78%	38,144
Oct 1, 2026	38.65	38.65	36.57	37.77	37.77	-0.45%	46,728
Sep 30, 2026	38.20	39.36	37.73	37.94	37.94	-1.35%	26,822
Sep 29, 2026	39.95	39.95	37.50	38.46	38.46	-1.28%	38,297
Sep 28, 2026	40.90	40.90	38.15	38.96	38.96	-2.36%	108,024
Sep 25, 2026	41.30	41.30	39.52	39.90	39.90	-0.99%	36,261
Sep 24, 2026	40.71	40.91	39.87	40.30	40.30	-0.64%	51,065
Sep 23, 2026	39.61	42.13	39.61	40.56	40.56	-2.50%	113,039
Sep 22, 2026	43.16	43.81	41.11	41.60	41.60	-1.91%	105,618
Sep 21, 2026	40.90	43.23	40.31	42.41	42.41	2.69%	405,604
Sep 18, 2026	39.94	41.60	38.50	41.30	41.30	5.30%	383,182
Sep 17, 2026	39.45	40.00	38.17	39.62	39.22	2.22%	34,249
Sep 16, 2026	38.87	39.40	36.51	38.76	38.37	1.15%	36,729
Sep 15, 2026	38.61	39.95	38.00	38.32	37.93	-2.99%	41,615
Sep 11, 2026	38.65	39.98	37.85	39.50	39.10	-0.65%	115,746
Sep 10, 2026	40.39	41.00	38.30	39.76	39.36	0.30%	45,314
Sep 9, 2026	40.05	41.00	38.55	39.64	39.24	-2.10%	38,036
Sep 8, 2026	39.50	41.00	39.50	40.49	40.08	1.43%	53,486
Sep 7, 2026	40.10	40.25	39.00	39.92	39.52	2.23%	65,187
Sep 4, 2026	39.45	40.70	38.26	39.05	38.66	-0.05%	140,446
Sep 3, 2026	38.65	39.25	37.39	39.07	38.68	4.47%	95,201
Sep 2, 2026	36.79	37.60	35.50	37.40	37.02	3.49%	39,383
Sep 1, 2026	37.25	37.55	36.00	36.14	35.78	0.92%	100,656
Aug 31, 2026	36.21	37.50	35.01	35.81	35.45	-1.00%	47,411
Aug 28, 2026	34.90	36.40	34.80	36.17	35.80	1.12%	37,436
Aug 27, 2026	36.50	36.50	34.50	35.77	35.41	1.42%	13,101
Aug 26, 2026	36.55	36.55	34.52	35.27	34.91	0.94%	18,268
Aug 25, 2026	34.55	35.99	33.57	34.94	34.59	0.98%	33,944
Aug 24, 2026	35.49	36.70	34.10	34.60	34.25	-2.04%	100,295
Aug 21, 2026	34.29	35.39	33.65	35.32	34.96	4.78%	96,915
Aug 20, 2026	34.15	34.50	33.20	33.71	33.37	-0.18%	6,971
Aug 19, 2026	32.26	34.60	32.26	33.77	33.43	1.08%	105,320
Aug 18, 2026	33.05	34.28	33.05	33.41	33.07	-0.86%	14,737
Aug 17, 2026	35.35	35.35	33.26	33.70	33.36	-2.80%	35,404
Aug 14, 2026	33.35	34.80	32.00	34.67	34.32	3.28%	28,700
Aug 13, 2026	33.90	35.48	32.55	33.57	33.23	-0.97%	34,105
Aug 12, 2026	34.20	35.49	33.65	33.90	33.56	-3.23%	46,727
Aug 11, 2026	34.75	35.90	34.12	35.03	34.68	-1.16%	35,927
Aug 10, 2026	35.75	36.39	34.50	35.44	35.08	0.51%	34,490
Aug 7, 2026	36.18	36.18	34.50	35.26	34.90	0.94%	22,736
Aug 6, 2026	33.55	36.30	33.55	34.93	34.58	0.81%	42,499
Aug 5, 2026	34.52	35.24	34.30	34.65	34.30	0.38%	21,213
Aug 4, 2026	33.15	34.90	33.07	34.52	34.17	-0.23%	61,040
Aug 3, 2026	35.25	35.25	33.75	34.60	34.25	0.87%	23,554
Jul 31, 2026	33.01	35.00	32.47	34.30	33.95	0.38%	69,544
Jul 30, 2026	34.26	35.25	34.17	34.17	33.83	-4.98%	93,736
Jul 29, 2026	34.75	36.30	34.25	35.96	35.60	0.06%	57,436
Jul 28, 2026	36.47	37.00	35.54	35.94	35.58	-3.93%	98,094