BOM:532885 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 6, 2026	30.37	30.68	30.15	30.22	30.22	-0.26%	106,698
Oct 5, 2026	30.25	30.55	30.01	30.30	30.30	0.97%	426,411
Oct 1, 2026	30.42	30.45	29.76	30.01	30.01	-1.51%	618,126
Sep 30, 2026	30.02	30.86	30.02	30.47	30.47	1.33%	639,057
Sep 29, 2026	30.61	30.63	29.96	30.07	30.07	-1.76%	637,679
Sep 28, 2026	31.15	31.15	30.50	30.61	30.61	-1.83%	476,576
Sep 25, 2026	31.20	31.45	31.05	31.18	31.18	-0.03%	352,523
Sep 24, 2026	31.50	31.50	31.08	31.19	31.19	-1.45%	483,868
Sep 23, 2026	31.57	31.78	31.34	31.65	31.65	0.89%	527,609
Sep 22, 2026	31.44	31.95	31.25	31.37	31.37	-0.48%	318,808
Sep 21, 2026	31.32	31.70	31.10	31.52	31.52	-0.76%	534,524
Sep 18, 2026	30.38	32.44	30.38	31.76	31.76	4.51%	1,551,068
Sep 17, 2026	30.39	30.65	30.11	30.39	30.39	-	216,758
Sep 16, 2026	30.48	30.68	30.20	30.39	30.39	-0.30%	577,160
Sep 15, 2026	30.81	31.05	30.33	30.48	30.48	-0.88%	828,977
Sep 11, 2026	30.98	30.98	30.44	30.75	30.75	-0.13%	165,451
Sep 10, 2026	30.58	31.21	30.54	30.79	30.79	0.69%	597,655
Sep 9, 2026	30.90	30.90	30.55	30.58	30.58	-1.20%	245,621
Sep 8, 2026	31.00	31.04	30.66	30.95	30.95	-0.03%	497,481
Sep 7, 2026	31.10	31.15	30.81	30.96	30.96	-0.35%	245,474
Sep 4, 2026	30.81	31.15	30.76	31.07	31.07	0.94%	964,546
Sep 3, 2026	30.45	31.10	30.45	30.78	30.78	1.32%	852,588
Sep 2, 2026	30.25	30.51	29.86	30.38	30.38	0.30%	288,423
Sep 1, 2026	30.37	30.48	30.16	30.29	30.29	0.26%	150,506
Aug 31, 2026	30.36	30.40	30.10	30.21	30.21	-1.11%	395,382
Aug 28, 2026	30.63	30.80	30.36	30.55	30.55	-0.39%	580,211
Aug 27, 2026	31.00	31.12	30.57	30.67	30.67	-0.55%	634,335
Aug 26, 2026	30.91	31.36	30.66	30.84	30.84	0.29%	638,014
Aug 25, 2026	31.15	31.55	30.66	30.75	30.75	-1.51%	734,275
Aug 24, 2026	31.36	31.53	31.08	31.22	31.22	-0.19%	308,103
Aug 21, 2026	31.24	31.34	31.05	31.28	31.28	0.74%	201,358
Aug 20, 2026	31.08	31.25	30.99	31.05	31.05	0.42%	353,360
Aug 19, 2026	30.96	31.07	30.86	30.92	30.92	-0.42%	314,448
Aug 18, 2026	31.30	31.39	31.00	31.05	31.05	-0.67%	248,948
Aug 17, 2026	31.49	31.49	31.12	31.26	31.26	-0.41%	137,576
Aug 14, 2026	31.21	31.48	31.21	31.39	31.39	0.10%	270,133
Aug 13, 2026	31.34	31.55	31.20	31.36	31.36	0.26%	294,946
Aug 12, 2026	31.22	31.65	31.01	31.28	31.28	0.19%	1,398,436
Aug 11, 2026	31.02	31.28	30.89	31.22	31.22	0.71%	197,435
Aug 10, 2026	31.45	31.45	30.97	31.00	31.00	-1.15%	550,623
Aug 7, 2026	31.48	31.51	31.25	31.36	31.36	-0.38%	171,580
Aug 6, 2026	31.44	31.57	31.22	31.48	31.48	0.61%	546,598
Aug 5, 2026	31.36	31.70	31.23	31.29	31.29	0.13%	527,299
Aug 4, 2026	31.42	31.53	31.17	31.25	31.25	-0.70%	449,507
Aug 3, 2026	31.18	31.59	31.07	31.47	31.47	1.61%	591,433
Jul 31, 2026	31.02	31.13	30.93	30.97	30.97	-0.16%	439,793
Jul 30, 2026	31.19	31.19	30.95	31.02	31.02	-0.48%	174,007
Jul 29, 2026	31.19	31.27	30.99	31.17	31.17	0.87%	678,186
Jul 28, 2026	31.21	31.25	30.85	30.90	30.90	-1.12%	354,879
Jul 27, 2026	31.17	31.63	31.17	31.25	31.25	0.71%	621,120