BOM:532888 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 6, 2026	46.84	48.27	46.84	48.11	48.11	2.71%	34,839
Oct 5, 2026	48.07	48.07	46.51	46.84	46.84	-2.54%	82,534
Oct 1, 2026	48.76	49.59	47.50	48.06	48.06	-3.86%	133,570
Sep 30, 2026	50.50	50.93	49.41	49.99	49.99	-0.18%	190,128
Sep 29, 2026	49.38	50.23	49.25	50.08	50.08	-0.02%	100,414
Sep 28, 2026	50.35	50.58	49.97	50.09	50.09	-1.32%	144,063
Sep 25, 2026	49.12	50.88	49.12	50.76	50.76	0.83%	31,381
Sep 24, 2026	49.51	50.99	49.40	50.34	50.34	-1.68%	44,315
Sep 23, 2026	49.21	52.10	49.21	51.20	51.20	2.20%	108,827
Sep 22, 2026	51.30	51.65	49.92	50.10	50.10	-2.34%	60,623
Sep 21, 2026	51.07	52.10	50.77	51.30	51.30	1.34%	72,732
Sep 18, 2026	50.00	51.21	49.25	50.62	50.62	1.42%	77,359
Sep 17, 2026	50.59	50.59	49.39	49.91	49.91	-	42,342
Sep 16, 2026	50.00	50.09	48.50	49.91	49.91	-0.22%	68,932
Sep 15, 2026	49.91	50.40	48.94	50.02	50.02	-0.75%	83,282
Sep 11, 2026	50.55	50.90	48.96	50.40	50.40	0.58%	68,847
Sep 10, 2026	50.61	51.10	47.44	50.11	50.11	-0.69%	167,117
Sep 9, 2026	49.26	50.78	49.26	50.46	50.46	0.70%	152,063
Sep 8, 2026	49.50	50.46	49.40	50.11	50.11	0.66%	45,116
Sep 7, 2026	51.24	51.24	49.34	49.78	49.78	-0.88%	116,312
Sep 4, 2026	49.23	50.43	49.23	50.22	50.22	0.44%	68,421
Sep 3, 2026	50.25	50.35	49.50	50.00	50.00	-0.48%	97,810
Sep 2, 2026	49.91	51.00	48.88	50.24	50.24	-0.24%	207,527
Sep 1, 2026	50.97	50.97	49.81	50.36	50.36	1.57%	90,287
Aug 31, 2026	48.01	50.61	48.01	49.58	49.58	3.55%	282,657
Aug 28, 2026	47.50	48.27	47.04	47.88	47.88	1.89%	55,660
Aug 27, 2026	47.41	47.53	46.60	46.99	46.99	0.60%	48,654
Aug 26, 2026	46.03	47.23	46.03	46.71	46.71	0.82%	46,365
Aug 25, 2026	47.18	47.18	45.47	46.33	46.33	1.71%	175,971
Aug 24, 2026	47.32	49.25	45.06	45.55	45.55	-4.04%	306,467
Aug 21, 2026	45.50	48.80	45.50	47.47	47.47	4.42%	337,348
Aug 20, 2026	45.90	46.51	44.10	45.46	45.46	-1.20%	380,361
Aug 19, 2026	45.96	48.28	44.84	46.01	46.01	0.33%	540,011
Aug 18, 2026	48.14	48.14	45.54	45.86	45.86	-4.50%	277,738
Aug 17, 2026	50.92	50.92	47.53	48.02	48.02	-5.10%	401,871
Aug 14, 2026	52.77	53.54	50.10	50.60	50.60	-4.89%	258,172
Aug 13, 2026	52.76	53.93	52.76	53.20	53.20	-0.24%	279,685
Aug 12, 2026	52.51	55.40	52.51	53.33	53.33	0.89%	406,150
Aug 11, 2026	55.00	56.00	52.73	52.86	52.86	-1.64%	105,831
Aug 10, 2026	54.10	55.75	53.52	53.74	53.74	-1.84%	81,151
Aug 7, 2026	56.83	57.99	53.32	54.75	54.75	-2.16%	151,054
Aug 6, 2026	53.33	56.40	53.07	55.96	55.96	4.83%	150,697
Aug 5, 2026	54.14	54.32	52.10	53.38	53.38	0.57%	77,712
Aug 4, 2026	54.39	54.39	52.73	53.08	53.08	-1.25%	102,670
Aug 3, 2026	54.71	55.25	53.03	53.75	53.75	-1.88%	266,660
Jul 31, 2026	59.44	59.50	54.68	54.78	54.78	-9.83%	1,061,298
Jul 30, 2026	60.73	63.58	58.45	60.75	60.75	-0.10%	1,244,836
Jul 29, 2026	60.39	68.38	57.40	60.81	60.81	5.39%	3,395,968
Jul 28, 2026	54.00	60.80	53.60	57.70	57.70	7.89%	2,200,878
Jul 27, 2026	53.86	55.50	52.86	53.48	53.48	-0.58%	683,425