BOM:532782 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 6, 2026	37.00	38.10	37.00	37.75	37.75	1.94%	496
Oct 5, 2026	39.75	40.61	36.50	37.03	37.03	4.02%	17,073
Oct 1, 2026	37.00	37.00	35.50	35.60	35.60	-4.58%	6,641
Sep 30, 2026	37.00	38.85	36.20	37.31	37.31	0.84%	12,965
Sep 29, 2026	37.80	37.80	36.25	37.00	37.00	-2.32%	935
Sep 28, 2026	37.90	37.90	36.72	37.88	37.88	-0.05%	194
Sep 25, 2026	38.31	38.50	37.25	37.90	37.90	-1.56%	1,662
Sep 24, 2026	38.50	38.70	37.20	38.50	38.50	3.36%	1,811
Sep 23, 2026	38.70	38.70	37.25	37.25	37.25	-3.75%	271
Sep 22, 2026	38.74	39.36	38.50	38.70	38.70	-0.10%	1,336
Sep 21, 2026	37.06	38.90	37.06	38.74	38.74	-0.15%	294
Sep 18, 2026	38.55	38.80	37.55	38.80	38.80	0.65%	2,860
Sep 17, 2026	38.02	39.40	38.02	38.55	38.55	2.66%	2,970
Sep 16, 2026	36.66	37.65	36.66	37.55	37.55	-1.91%	1,630
Sep 15, 2026	39.69	39.69	37.90	38.28	38.28	-3.09%	3,768
Sep 11, 2026	41.39	41.39	38.15	39.50	39.50	-0.88%	4,107
Sep 10, 2026	40.99	41.00	39.85	39.85	39.85	1.32%	735
Sep 8, 2026	39.21	40.83	39.21	39.33	39.33	-4.07%	947
Sep 7, 2026	41.98	43.43	40.30	41.00	41.00	-1.18%	2,675
Sep 4, 2026	39.50	41.98	39.50	41.49	41.49	3.49%	16,861
Sep 3, 2026	37.40	40.50	37.40	40.09	40.09	2.79%	1,937
Sep 2, 2026	38.50	39.00	38.06	39.00	39.00	-2.50%	1,054
Sep 1, 2026	40.05	40.70	40.00	40.00	40.00	-	869
Aug 31, 2026	38.51	40.00	38.00	40.00	40.00	4.38%	3,330
Aug 28, 2026	38.70	38.70	38.32	38.32	38.32	-0.47%	2,493
Aug 27, 2026	39.59	39.59	38.50	38.50	38.50	2.07%	52
Aug 26, 2026	38.00	38.00	37.51	37.72	37.72	-0.61%	254
Aug 25, 2026	38.69	38.74	37.20	37.95	37.95	-2.04%	4,315
Aug 24, 2026	39.00	39.00	35.80	38.74	38.74	2.87%	3,600
Aug 21, 2026	37.61	37.66	37.61	37.66	37.66	0.27%	114
Aug 20, 2026	38.00	38.89	37.15	37.56	37.56	-1.16%	711
Aug 19, 2026	38.15	38.15	38.00	38.00	38.00	-0.52%	117
Aug 18, 2026	38.80	39.25	38.05	38.20	38.20	1.30%	2,234
Aug 17, 2026	37.77	38.00	37.71	37.71	37.71	-0.16%	606
Aug 13, 2026	38.75	38.78	37.56	37.77	37.77	-2.63%	1,754
Aug 12, 2026	37.63	38.90	37.63	38.79	38.79	1.17%	6,115
Aug 11, 2026	38.33	38.50	37.45	38.34	38.34	-0.42%	2,180
Aug 10, 2026	37.45	38.76	37.45	38.50	38.50	-2.11%	2,023
Aug 7, 2026	42.43	42.43	38.40	39.33	39.33	-2.70%	6,760
Aug 6, 2026	40.39	40.42	37.62	40.42	40.42	4.99%	2,972
Aug 5, 2026	38.22	39.44	38.01	38.50	38.50	2.48%	3,478
Aug 4, 2026	38.00	38.30	37.56	37.57	37.57	-1.49%	658
Aug 3, 2026	38.50	38.50	37.50	38.14	38.14	-0.94%	678
Jul 31, 2026	37.11	38.50	37.10	38.50	38.50	4.00%	1,258
Jul 30, 2026	37.02	37.02	37.02	37.02	37.02	-2.66%	22
Jul 29, 2026	38.00	38.03	38.00	38.03	38.03	2.51%	105
Jul 27, 2026	37.00	37.20	36.36	37.10	37.10	-1.07%	568
Jul 24, 2026	38.05	38.50	37.50	37.50	37.50	-1.45%	204
Jul 23, 2026	38.05	38.05	38.05	38.05	38.05	0.13%	9
Jul 22, 2026	38.00	38.00	38.00	38.00	38.00	-0.39%	1