BOM:532759 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 7, 2026	35.62	36.29	35.51	35.89	35.89	1.93%	631
Oct 6, 2026	34.51	35.97	34.51	35.21	35.21	0.26%	1,677
Oct 5, 2026	36.02	36.21	34.66	35.12	35.12	-1.60%	15,120
Oct 1, 2026	36.72	37.30	35.08	35.69	35.69	-4.39%	338,522
Sep 30, 2026	36.57	37.85	36.08	37.33	37.33	1.11%	117,790
Sep 29, 2026	36.00	38.75	35.01	36.92	36.92	4.89%	125,928
Sep 28, 2026	35.54	35.99	35.20	35.20	35.20	-0.96%	195
Sep 25, 2026	34.05	36.40	34.05	35.54	35.54	0.11%	712
Sep 24, 2026	35.72	35.83	35.00	35.50	35.50	-1.03%	1,158
Sep 23, 2026	36.36	36.59	35.10	35.87	35.87	0.62%	3,590
Sep 22, 2026	38.96	38.96	35.00	35.65	35.65	0.54%	9,457
Sep 21, 2026	35.99	36.40	35.41	35.46	35.46	-1.45%	2,869
Sep 18, 2026	36.39	37.00	35.53	35.98	35.98	-1.26%	5,922
Sep 17, 2026	36.24	36.60	36.00	36.44	36.44	-0.74%	3,613
Sep 16, 2026	36.54	36.71	35.20	36.71	36.71	0.96%	2,295
Sep 15, 2026	36.05	37.49	36.05	36.36	36.36	-2.75%	1,922
Sep 11, 2026	38.07	38.07	36.21	37.39	37.39	0.19%	4,415
Sep 10, 2026	38.01	38.39	37.31	37.32	37.32	-1.82%	1,208
Sep 9, 2026	37.51	38.68	37.15	38.01	38.01	-1.68%	1,226
Sep 8, 2026	38.40	38.87	37.00	38.66	38.66	1.71%	6,706
Sep 7, 2026	41.44	41.44	37.42	38.01	38.01	-2.66%	10,026
Sep 4, 2026	40.45	40.45	39.05	39.05	39.05	-0.76%	1,048
Sep 3, 2026	39.70	40.20	39.08	39.35	39.35	0.87%	7,641
Sep 2, 2026	40.39	40.85	38.50	39.01	39.01	-2.89%	14,528
Sep 1, 2026	40.49	41.01	39.44	40.17	40.17	3.53%	24,920
Aug 31, 2026	37.01	39.27	37.01	38.80	38.80	3.88%	13,833
Aug 28, 2026	37.49	37.70	36.85	37.35	37.35	-0.90%	2,956
Aug 27, 2026	37.50	37.72	37.16	37.69	37.69	1.34%	2,424
Aug 26, 2026	38.00	38.34	37.19	37.19	37.19	-1.56%	1,478
Aug 25, 2026	38.01	38.55	37.50	37.78	37.78	-0.74%	5,593
Aug 24, 2026	39.90	39.90	37.65	38.06	38.06	-1.30%	4,419
Aug 21, 2026	37.05	39.21	37.05	38.56	38.56	-0.39%	740
Aug 20, 2026	39.70	39.70	38.70	38.71	38.71	-0.46%	4,496
Aug 19, 2026	42.00	42.00	38.60	38.89	38.89	-0.13%	4,133
Aug 18, 2026	39.64	40.02	38.20	38.94	38.94	-1.72%	5,561
Aug 17, 2026	42.95	42.95	39.06	39.62	39.62	-0.33%	3,111
Aug 14, 2026	39.94	40.99	39.53	39.75	39.75	1.74%	8,814
Aug 13, 2026	43.90	43.90	38.44	39.07	39.07	-7.20%	14,703
Aug 12, 2026	44.80	44.80	41.70	42.10	42.10	-6.38%	21,069
Aug 11, 2026	48.50	49.49	43.10	44.97	44.97	-0.49%	82,610
Aug 10, 2026	40.47	45.85	40.30	45.19	45.19	11.66%	22,702
Aug 7, 2026	41.89	41.89	39.52	40.47	40.47	0.57%	4,483
Aug 6, 2026	40.85	41.95	39.75	40.24	40.24	0.02%	3,995
Aug 5, 2026	42.00	42.00	37.68	40.23	40.23	7.71%	5,651
Aug 4, 2026	35.78	37.35	35.41	37.35	37.35	4.45%	3,011
Aug 3, 2026	35.75	35.78	35.15	35.76	35.76	2.03%	1,786
Jul 31, 2026	35.35	35.99	34.82	35.05	35.05	-0.79%	403
Jul 30, 2026	35.23	35.33	35.23	35.33	35.33	0.28%	250
Jul 29, 2026	35.50	35.85	34.74	35.23	35.23	-1.84%	2,291
Jul 28, 2026	35.51	36.00	34.70	35.89	35.89	1.67%	1,889