BOM:532850 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 6, 2026	34.95	34.95	34.58	34.58	34.58	-1.98%	33,923
Oct 5, 2026	35.89	35.89	35.11	35.28	35.28	-1.45%	10,872
Oct 1, 2026	36.75	36.75	35.80	35.80	35.80	-1.16%	29,235
Sep 30, 2026	36.21	36.22	36.21	36.22	36.22	2.00%	6,685
Sep 29, 2026	34.82	35.51	34.82	35.51	35.51	-0.06%	38,413
Sep 28, 2026	35.53	35.53	35.53	35.53	35.53	-1.99%	22,498
Sep 25, 2026	36.10	36.25	36.10	36.25	36.25	2.00%	94,926
Sep 24, 2026	35.54	35.54	35.54	35.54	35.54	1.98%	25,696
Sep 23, 2026	34.85	34.85	34.85	34.85	34.85	1.99%	25,826
Sep 22, 2026	34.17	34.17	34.17	34.17	34.17	2.00%	41,345
Sep 21, 2026	33.19	33.50	33.19	33.50	33.50	0.45%	24,956
Sep 18, 2026	33.24	33.35	33.24	33.35	33.35	-1.36%	25,505
Sep 17, 2026	34.01	34.05	33.81	33.81	33.81	-1.43%	39,987
Sep 16, 2026	34.75	34.75	34.30	34.30	34.30	-1.38%	4,784
Sep 15, 2026	36.18	36.18	34.78	34.78	34.78	-1.97%	14,744
Sep 11, 2026	35.30	35.50	35.30	35.48	35.48	-0.98%	9,585
Sep 10, 2026	35.82	35.83	35.55	35.83	35.83	-0.47%	30,970
Sep 9, 2026	36.10	36.10	36.00	36.00	36.00	-1.53%	30,826
Sep 8, 2026	37.20	37.20	36.56	36.56	36.56	-1.98%	16,778
Sep 7, 2026	36.58	37.31	36.52	37.30	37.30	1.97%	49,433
Sep 4, 2026	36.58	36.74	36.58	36.58	36.58	-1.98%	47,366
Sep 3, 2026	37.32	37.32	37.32	37.32	37.32	-2.00%	23,923
Sep 2, 2026	38.08	38.08	38.08	38.08	38.08	-1.98%	16,517
Sep 1, 2026	38.85	38.85	38.85	38.85	38.85	-1.99%	14,303
Aug 31, 2026	41.50	41.50	39.63	39.64	39.64	-4.96%	130,422
Aug 28, 2026	40.90	41.71	40.52	41.71	41.71	4.98%	196,672
Aug 27, 2026	39.70	39.73	38.33	39.73	39.73	4.99%	215,953
Aug 26, 2026	35.60	37.84	35.26	37.84	37.84	4.99%	107,539
Aug 25, 2026	35.80	36.37	34.90	36.04	36.04	-0.93%	64,875
Aug 24, 2026	36.80	36.80	36.04	36.38	36.38	0.69%	13,561
Aug 21, 2026	35.30	36.55	35.30	36.13	36.13	1.32%	41,081
Aug 20, 2026	35.20	36.50	35.20	35.66	35.66	-1.14%	47,721
Aug 19, 2026	37.00	37.00	35.21	36.07	36.07	-0.44%	20,473
Aug 18, 2026	36.75	37.35	36.01	36.23	36.23	-0.41%	16,591
Aug 17, 2026	38.18	38.18	36.22	36.38	36.38	-0.33%	17,494
Aug 14, 2026	36.43	36.81	35.66	36.50	36.50	0.19%	24,308
Aug 13, 2026	36.90	36.90	35.60	36.43	36.43	0.91%	19,933
Aug 12, 2026	36.18	36.84	36.03	36.10	36.10	-1.96%	20,137
Aug 11, 2026	36.89	37.40	35.81	36.82	36.82	-0.19%	22,938
Aug 10, 2026	36.51	37.48	36.17	36.89	36.89	-0.57%	18,495
Aug 7, 2026	37.12	38.50	36.51	37.10	37.10	-0.86%	16,745
Aug 6, 2026	37.00	37.88	36.25	37.42	37.42	0.81%	38,319
Aug 5, 2026	37.80	37.94	36.80	37.12	37.12	-1.80%	38,864
Aug 4, 2026	39.65	39.65	37.00	37.80	37.80	-2.00%	31,760
Aug 3, 2026	39.90	39.90	38.28	38.57	38.57	0.76%	30,588
Jul 31, 2026	36.87	38.28	35.36	38.28	38.28	4.99%	52,534
Jul 30, 2026	36.90	36.95	36.00	36.46	36.46	-0.41%	25,559
Jul 29, 2026	36.30	36.94	36.03	36.61	36.61	-0.87%	19,935
Jul 28, 2026	37.30	37.30	35.90	36.93	36.93	0.57%	24,421
Jul 27, 2026	36.40	37.38	36.40	36.72	36.72	2.03%	14,998