BOM:532886 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 5, 2026	26.89	26.89	24.45	24.45	24.45	-4.97%	261
Sep 28, 2026	26.00	26.00	25.73	25.73	25.73	-4.99%	2,175
Sep 21, 2026	27.08	27.08	27.08	27.08	27.08	-4.98%	3,051
Sep 15, 2026	28.50	28.50	28.50	28.50	28.50	-5.00%	112
Sep 9, 2026	28.01	31.50	27.58	30.00	30.00	4.79%	255,832
Sep 8, 2026	26.32	29.50	26.32	28.63	28.63	6.51%	136,699
Sep 7, 2026	26.64	27.99	26.64	26.88	26.88	-3.52%	1,422
Sep 4, 2026	26.85	27.89	26.85	27.86	27.86	-0.50%	351
Sep 3, 2026	26.90	28.18	26.68	28.00	28.00	-0.71%	514
Sep 2, 2026	27.65	28.20	26.41	28.20	28.20	4.52%	588
Sep 1, 2026	26.26	28.01	25.00	26.98	26.98	-2.60%	3,877
Aug 31, 2026	27.71	27.71	26.20	27.70	27.70	-1.11%	530
Aug 28, 2026	27.25	28.72	26.14	28.01	28.01	-0.78%	109
Aug 27, 2026	28.50	28.95	27.25	28.23	28.23	-2.49%	4,649
Aug 26, 2026	27.17	29.00	27.17	28.95	28.95	4.10%	154
Aug 25, 2026	27.95	28.15	27.81	27.81	27.81	0.07%	477
Aug 24, 2026	29.54	29.54	26.00	27.79	27.79	-0.43%	927
Aug 21, 2026	29.89	29.89	27.40	27.91	27.91	0.36%	1,613
Aug 20, 2026	28.49	29.60	27.15	27.81	27.81	0.22%	1,752
Aug 19, 2026	26.10	27.80	26.10	27.75	27.75	-2.25%	511
Aug 18, 2026	28.90	29.50	28.05	28.39	28.39	5.19%	1,277
Aug 17, 2026	28.17	28.49	26.51	26.99	26.99	-4.19%	1,364
Aug 14, 2026	28.17	28.17	28.17	28.17	28.17	7.93%	1
Aug 12, 2026	26.10	26.10	26.10	26.10	26.10	-4.04%	1
Aug 11, 2026	28.99	28.99	26.96	27.20	27.20	1.38%	1,737
Aug 10, 2026	27.79	27.93	26.75	26.83	26.83	-1.69%	1,926
Aug 7, 2026	27.00	27.78	27.00	27.29	27.29	-2.19%	997
Aug 6, 2026	27.95	28.10	27.90	27.90	27.90	1.38%	265
Aug 5, 2026	28.00	28.05	27.52	27.52	27.52	-1.71%	345
Aug 4, 2026	27.33	28.01	27.22	28.00	28.00	0.36%	2,007
Aug 3, 2026	28.01	28.01	27.18	27.90	27.90	0.07%	515
Jul 31, 2026	27.04	28.23	27.04	27.88	27.88	-0.61%	4,257
Jul 30, 2026	27.40	28.05	27.40	28.05	28.05	2.37%	11
Jul 29, 2026	26.20	28.25	26.20	27.40	27.40	-4.36%	1,676
Jul 28, 2026	28.00	28.65	27.21	28.65	28.65	2.76%	2,763
Jul 27, 2026	28.98	29.00	27.70	27.88	27.88	-2.52%	1,482
Jul 24, 2026	27.84	28.60	27.65	28.60	28.60	2.73%	473
Jul 23, 2026	29.95	29.95	27.65	27.84	27.84	-1.17%	667
Jul 22, 2026	25.01	28.80	25.01	28.17	28.17	-2.69%	1,115
Jul 21, 2026	28.26	29.15	27.81	28.95	28.95	0.07%	34
Jul 20, 2026	28.51	29.25	28.50	28.93	28.93	1.51%	528
Jul 17, 2026	29.49	29.50	28.41	28.50	28.50	-2.03%	1,352
Jul 16, 2026	33.43	33.43	28.17	29.09	29.09	0.76%	759
Jul 15, 2026	29.38	29.38	28.40	28.87	28.87	-0.93%	82
Jul 14, 2026	30.80	30.80	28.22	29.14	29.14	2.25%	659
Jul 13, 2026	30.00	30.00	28.10	28.50	28.50	0.56%	565
Jul 10, 2026	28.97	29.26	28.27	28.34	28.34	0.28%	715
Jul 9, 2026	28.44	29.18	28.00	28.26	28.26	-3.81%	1,176
Jul 8, 2026	24.01	29.80	24.00	29.38	29.38	1.17%	11,792
Jul 7, 2026	29.00	29.67	28.64	29.04	29.04	-3.94%	636