BOM:532916 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 6, 2026	41.27	42.00	40.80	41.20	41.20	-0.17%	2,376
Oct 5, 2026	42.04	43.00	41.15	41.27	41.27	-1.83%	472
Oct 1, 2026	43.50	43.50	41.80	42.04	42.04	-3.36%	821
Sep 30, 2026	40.48	44.28	40.48	43.50	43.50	5.84%	14,404
Sep 29, 2026	40.60	41.96	40.60	41.10	41.10	1.23%	675
Sep 28, 2026	40.61	41.81	40.60	40.60	40.60	-3.70%	2,636
Sep 24, 2026	42.85	42.85	42.13	42.16	42.16	1.47%	44
Sep 23, 2026	41.76	42.96	41.54	41.55	41.55	-0.98%	2,176
Sep 22, 2026	40.92	43.16	40.40	41.96	41.96	1.16%	5,285
Sep 21, 2026	41.56	41.56	40.92	41.48	41.48	-0.53%	553
Sep 18, 2026	40.37	41.74	40.37	41.70	41.70	2.03%	1,272
Sep 17, 2026	41.35	41.35	40.25	40.87	40.87	-1.16%	3,751
Sep 16, 2026	40.91	41.99	40.00	41.35	41.35	1.08%	12,513
Sep 15, 2026	41.33	41.93	40.39	40.91	40.91	-3.35%	8,549
Sep 11, 2026	42.43	43.00	42.08	42.33	42.33	-2.29%	6,173
Sep 10, 2026	45.75	45.75	43.13	43.32	43.32	-2.28%	1,330
Sep 9, 2026	42.75	47.68	42.75	44.33	44.33	3.70%	50,750
Sep 8, 2026	42.60	43.15	42.30	42.75	42.75	1.50%	28,716
Sep 7, 2026	42.22	43.00	41.70	42.12	42.12	-3.84%	3,798
Sep 4, 2026	43.73	44.58	43.59	43.80	43.80	2.38%	71,222
Sep 3, 2026	42.82	42.82	42.78	42.78	42.78	0.16%	150
Sep 2, 2026	43.68	43.68	42.71	42.71	42.71	-2.69%	2,122
Sep 1, 2026	45.25	45.50	43.61	43.89	43.89	-2.90%	3,716
Aug 31, 2026	43.40	46.00	42.41	45.20	45.20	4.15%	109,474
Aug 28, 2026	43.49	44.87	42.20	43.40	43.40	0.53%	110,059
Aug 27, 2026	46.50	46.50	42.30	43.17	43.17	-1.82%	168,790
Aug 26, 2026	42.16	46.00	42.00	43.97	43.97	2.21%	173,439
Aug 25, 2026	41.22	44.17	41.22	43.02	43.02	1.70%	160,043
Aug 24, 2026	41.30	43.00	41.30	42.30	42.30	0.21%	79,609
Aug 21, 2026	41.72	43.25	41.70	42.21	42.21	2.68%	17,636
Aug 20, 2026	40.41	44.40	40.41	41.11	41.11	1.78%	1,361
Aug 19, 2026	40.82	41.00	40.39	40.39	40.39	-1.05%	5,034
Aug 18, 2026	40.76	41.00	40.13	40.82	40.82	0.17%	988
Aug 17, 2026	40.98	41.00	40.34	40.75	40.75	-0.15%	1,871
Aug 14, 2026	42.90	42.90	40.63	40.81	40.81	0.57%	201
Aug 13, 2026	41.23	41.92	40.55	40.58	40.58	-1.02%	1,328
Aug 12, 2026	41.00	41.88	40.68	41.00	41.00	-2.10%	4,305
Aug 11, 2026	39.75	41.92	39.75	41.88	41.88	0.38%	707
Aug 10, 2026	42.70	42.70	41.02	41.72	41.72	-0.33%	1,727
Aug 7, 2026	42.69	42.90	41.58	41.86	41.86	-1.32%	905
Aug 6, 2026	42.00	42.42	41.78	42.42	42.42	1.53%	1,139
Aug 5, 2026	41.78	42.71	41.71	41.78	41.78	1.04%	2,897
Aug 4, 2026	42.90	43.10	41.10	41.35	41.35	1.08%	2,800
Aug 3, 2026	40.10	41.19	40.10	40.91	40.91	-3.31%	1,094
Jul 31, 2026	41.50	42.78	41.11	42.31	42.31	-1.08%	1,382
Jul 30, 2026	42.00	43.01	41.37	42.77	42.77	1.71%	3,045
Jul 29, 2026	41.92	43.00	40.30	42.05	42.05	3.83%	1,252
Jul 28, 2026	41.15	41.15	40.50	40.50	40.50	-1.82%	1,585
Jul 27, 2026	43.25	43.25	41.00	41.25	41.25	2.18%	730
Jul 24, 2026	40.31	41.53	40.31	40.37	40.37	-1.13%	204