BOM:532869 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 7, 2026	56.90	58.30	55.64	55.64	55.64	-1.19%	1,290
Oct 6, 2026	57.61	60.78	55.92	56.31	56.31	-2.26%	33,752
Oct 5, 2026	58.48	58.48	55.50	57.61	57.61	0.96%	333
Oct 1, 2026	59.40	60.50	56.36	57.06	57.06	-2.63%	3,179
Sep 30, 2026	56.77	59.80	55.57	58.60	58.60	2.72%	3,733
Sep 29, 2026	57.50	58.20	55.48	57.05	57.05	0.09%	2,599
Sep 28, 2026	56.95	59.40	56.75	57.00	57.00	2.59%	3,458
Sep 25, 2026	54.98	55.56	54.00	55.56	55.56	2.91%	210
Sep 24, 2026	54.99	54.99	53.82	53.99	53.99	-1.82%	517
Sep 23, 2026	55.45	55.97	54.16	54.99	54.99	0.44%	999
Sep 22, 2026	55.69	55.77	54.74	54.75	54.75	-1.97%	661
Sep 21, 2026	57.69	57.69	52.83	55.85	55.85	-2.87%	1,981
Sep 18, 2026	56.83	58.70	56.83	57.50	57.50	1.18%	278
Sep 17, 2026	57.20	57.31	56.60	56.83	56.83	-3.07%	1,116
Sep 16, 2026	57.42	58.67	56.75	58.63	58.63	0.51%	2,262
Sep 15, 2026	61.23	61.38	58.01	58.33	58.33	-1.47%	2,541
Sep 11, 2026	60.30	60.61	59.00	59.20	59.20	-1.68%	1,117
Sep 10, 2026	60.50	62.00	59.59	60.21	60.21	-0.63%	674
Sep 9, 2026	61.51	63.51	59.01	60.59	60.59	-2.27%	2,736
Sep 8, 2026	62.00	67.00	62.00	62.00	62.00	-	2,137
Sep 7, 2026	61.69	62.80	60.30	62.00	62.00	1.04%	6,781
Sep 4, 2026	64.16	64.16	61.14	61.36	61.36	-4.33%	5,475
Sep 3, 2026	73.99	73.99	63.50	64.14	64.14	2.23%	22,210
Sep 2, 2026	58.13	64.00	57.46	62.74	62.74	5.87%	4,869
Sep 1, 2026	64.35	64.35	58.60	59.26	59.26	-3.31%	1,494
Aug 31, 2026	64.99	64.99	57.59	61.29	61.29	4.93%	6,637
Aug 28, 2026	61.44	61.44	57.97	58.41	58.41	-2.49%	3,116
Aug 27, 2026	62.49	62.49	58.07	59.90	59.90	-4.30%	6,189
Aug 26, 2026	55.80	64.35	55.76	62.59	62.59	14.51%	35,023
Aug 25, 2026	50.22	55.40	49.58	54.66	54.66	6.67%	8,893
Aug 24, 2026	48.15	51.58	48.15	51.24	51.24	2.28%	2,147
Aug 21, 2026	51.00	51.49	49.98	50.10	50.10	-5.99%	6,473
Aug 20, 2026	51.83	53.60	51.83	53.29	53.29	1.18%	651
Aug 19, 2026	57.89	57.89	52.50	52.67	52.67	-3.00%	1,579
Aug 18, 2026	61.00	63.90	53.81	54.30	54.30	-3.62%	6,134
Aug 17, 2026	58.71	59.25	55.43	56.34	56.34	-3.71%	2,842
Aug 14, 2026	68.54	69.00	57.71	58.51	58.51	-9.75%	47,263
Aug 13, 2026	54.45	66.00	54.45	64.83	64.83	17.87%	23,788
Aug 12, 2026	59.85	59.85	54.86	55.00	55.00	-2.96%	2,027
Aug 11, 2026	55.00	58.50	54.50	56.68	56.68	4.96%	23,407
Aug 10, 2026	52.36	54.00	52.33	54.00	54.00	3.57%	5,203
Aug 7, 2026	52.60	53.40	50.51	52.14	52.14	5.40%	12,075
Aug 6, 2026	47.16	50.40	47.16	49.47	49.47	-1.92%	723
Aug 5, 2026	51.20	51.20	49.23	50.44	50.44	-0.08%	448
Aug 4, 2026	50.90	50.90	50.48	50.48	50.48	2.48%	116
Aug 3, 2026	49.80	50.03	49.26	49.26	49.26	-1.22%	124
Jul 31, 2026	50.20	50.20	47.15	49.87	49.87	-0.72%	9,183
Jul 30, 2026	50.74	50.74	49.21	50.23	50.23	-1.86%	621
Jul 29, 2026	52.60	52.60	50.06	51.18	51.18	0.06%	1,061
Jul 28, 2026	51.50	51.50	50.00	51.15	51.15	0.29%	104