BOM:532832 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 6, 2026	56.22	58.64	56.22	57.38	57.38	2.35%	276,791
Oct 5, 2026	57.01	58.31	55.44	56.06	56.06	-0.11%	173,894
Oct 1, 2026	57.65	57.77	55.24	56.12	56.12	-4.38%	254,999
Sep 30, 2026	56.00	59.38	55.50	58.69	58.69	4.17%	118,268
Sep 29, 2026	55.76	56.60	55.01	56.34	56.34	0.50%	86,460
Sep 28, 2026	58.14	58.14	55.90	56.06	56.06	-3.33%	174,873
Sep 25, 2026	59.79	59.79	57.80	57.99	57.99	-0.99%	240,748
Sep 24, 2026	60.40	60.89	58.30	58.57	58.57	-4.25%	105,426
Sep 23, 2026	58.59	61.70	57.73	61.17	61.17	4.81%	182,752
Sep 22, 2026	61.00	63.69	58.20	58.36	58.36	-1.05%	392,745
Sep 21, 2026	54.24	59.21	53.97	58.98	58.98	9.57%	415,368
Sep 18, 2026	55.40	55.40	53.52	53.83	53.83	-1.88%	42,964
Sep 17, 2026	53.50	55.72	53.25	54.86	54.86	2.24%	68,463
Sep 16, 2026	54.90	55.14	53.32	53.66	53.66	-2.33%	182,132
Sep 15, 2026	55.25	56.27	53.89	54.94	54.94	-0.69%	276,025
Sep 11, 2026	57.06	57.06	55.10	55.32	55.32	-3.67%	134,571
Sep 10, 2026	57.40	58.61	57.25	57.43	57.43	0.12%	147,123
Sep 9, 2026	57.01	58.10	57.01	57.36	57.36	-1.34%	180,850
Sep 8, 2026	59.09	59.09	57.60	58.14	58.14	-1.67%	279,481
Sep 7, 2026	57.89	59.40	56.89	59.13	59.13	3.00%	109,835
Sep 4, 2026	58.60	59.34	57.30	57.41	57.41	-1.90%	222,544
Sep 3, 2026	59.45	59.55	58.37	58.52	58.52	-1.08%	167,328
Sep 2, 2026	59.50	59.50	58.10	59.16	59.16	-0.77%	182,850
Sep 1, 2026	62.40	62.40	59.16	59.62	59.62	-3.40%	188,045
Aug 31, 2026	62.81	63.75	60.70	61.72	61.72	-1.74%	337,467
Aug 28, 2026	62.39	64.35	62.39	62.81	62.81	1.05%	122,744
Aug 27, 2026	61.66	63.25	61.66	62.16	62.16	-0.06%	179,840
Aug 26, 2026	62.30	63.49	62.05	62.20	62.20	-0.88%	102,524
Aug 25, 2026	64.30	64.30	61.85	62.75	62.75	-1.27%	64,732
Aug 24, 2026	65.27	65.27	63.39	63.56	63.56	-1.99%	235,205
Aug 21, 2026	62.50	65.23	62.50	64.85	64.85	2.68%	353,306
Aug 20, 2026	61.10	63.50	61.10	63.16	63.16	1.30%	201,893
Aug 19, 2026	62.55	62.75	61.05	62.35	62.35	-1.17%	113,890
Aug 18, 2026	62.01	64.12	62.01	63.09	63.09	-0.22%	236,496
Aug 17, 2026	61.00	63.55	60.95	63.23	63.23	2.46%	252,190
Aug 14, 2026	62.04	62.31	61.51	61.71	61.71	-0.96%	127,011
Aug 13, 2026	62.90	62.90	61.38	62.31	62.31	0.58%	67,569
Aug 12, 2026	65.00	65.00	61.50	61.95	61.95	-4.18%	371,135
Aug 11, 2026	68.21	69.52	64.18	64.65	64.65	-0.52%	618,794
Aug 10, 2026	64.00	65.70	61.72	64.99	64.99	3.29%	325,541
Aug 7, 2026	60.13	63.45	60.12	62.92	62.92	3.69%	102,068
Aug 6, 2026	61.80	61.80	59.88	60.68	60.68	-0.57%	159,823
Aug 5, 2026	61.12	61.79	60.77	61.03	61.03	-0.16%	172,918
Aug 4, 2026	60.95	61.66	60.60	61.13	61.13	0.31%	191,944
Aug 3, 2026	61.40	62.25	60.52	60.94	60.94	-0.59%	174,592
Jul 31, 2026	61.40	61.99	60.25	61.30	61.30	-0.20%	238,294
Jul 30, 2026	62.10	62.29	61.10	61.42	61.42	-1.06%	136,314
Jul 29, 2026	61.91	62.45	61.15	62.08	62.08	-	302,894
Jul 28, 2026	62.29	63.10	61.66	62.08	62.08	-0.19%	125,228
Jul 27, 2026	61.46	63.10	61.46	62.20	62.20	1.50%	85,746