BOM:532980 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 7, 2026	39.95	39.95	38.65	39.18	39.18	1.50%	14,427
Oct 6, 2026	37.99	38.99	37.99	38.60	38.60	1.61%	19,164
Oct 5, 2026	39.92	39.92	37.80	37.99	37.99	-1.66%	14,641
Oct 1, 2026	39.00	39.73	38.30	38.63	38.63	-1.28%	21,901
Sep 30, 2026	39.77	39.92	39.13	39.13	39.13	-0.96%	16,718
Sep 29, 2026	40.39	40.90	39.01	39.51	39.51	-1.08%	22,173
Sep 28, 2026	37.75	40.48	37.75	39.94	39.94	0.08%	17,959
Sep 25, 2026	40.30	40.80	39.66	39.91	39.91	0.96%	17,325
Sep 24, 2026	39.20	40.60	39.20	39.53	39.53	-2.90%	16,903
Sep 23, 2026	40.50	41.45	40.00	40.71	40.71	0.39%	17,344
Sep 22, 2026	40.20	40.65	39.71	40.55	40.55	2.14%	15,477
Sep 21, 2026	39.41	40.70	39.41	39.70	39.70	-0.28%	19,467
Sep 18, 2026	39.80	40.18	39.76	39.81	39.81	0.76%	17,870
Sep 17, 2026	39.56	39.94	39.13	39.51	39.51	-0.18%	23,451
Sep 16, 2026	40.16	40.16	38.80	39.58	39.58	-1.44%	23,144
Sep 15, 2026	41.86	41.99	39.37	40.16	40.16	-4.70%	23,065
Sep 11, 2026	41.77	42.45	41.13	42.14	42.14	-1.57%	43,546
Sep 10, 2026	43.38	43.84	42.05	42.81	42.81	0.35%	36,887
Sep 9, 2026	42.44	43.21	42.16	42.66	42.66	-0.02%	15,088
Sep 8, 2026	43.75	43.75	42.08	42.67	42.67	-0.49%	18,975
Sep 7, 2026	41.86	43.82	41.86	42.88	42.88	0.47%	23,979
Sep 4, 2026	41.93	43.90	41.59	42.68	42.68	1.86%	23,855
Sep 3, 2026	41.33	42.64	41.20	41.90	41.90	1.23%	40,812
Sep 2, 2026	41.01	41.74	40.75	41.39	41.39	-	35,454
Sep 1, 2026	41.18	42.49	40.50	41.39	41.39	-0.31%	50,270
Aug 31, 2026	42.45	42.81	41.51	41.52	41.52	-1.98%	16,514
Aug 28, 2026	43.52	43.85	42.00	42.36	42.36	-1.79%	24,873
Aug 27, 2026	44.98	44.99	42.83	43.13	43.13	-2.29%	80,409
Aug 26, 2026	43.11	46.00	43.11	44.14	44.14	-1.60%	21,162
Aug 25, 2026	43.42	46.03	43.39	44.86	44.86	1.01%	36,454
Aug 24, 2026	41.98	46.83	41.97	44.41	44.41	3.91%	78,812
Aug 21, 2026	40.91	43.10	40.91	42.74	42.74	6.08%	44,890
Aug 20, 2026	41.00	41.00	40.20	40.29	40.29	0.72%	17,443
Aug 19, 2026	37.25	40.47	37.25	40.00	40.00	2.28%	31,833
Aug 18, 2026	38.47	39.45	38.43	39.11	39.11	0.41%	15,873
Aug 17, 2026	39.00	39.00	37.56	38.95	38.95	0.46%	29,123
Aug 14, 2026	39.25	39.73	38.65	38.77	38.77	-1.82%	20,425
Aug 13, 2026	39.80	40.24	39.23	39.49	39.49	-0.38%	15,477
Aug 12, 2026	40.00	40.35	39.33	39.64	39.64	-0.90%	18,579
Aug 11, 2026	40.95	40.95	39.20	40.00	40.00	1.99%	18,596
Aug 10, 2026	39.50	40.36	39.16	39.22	39.22	-1.43%	22,339
Aug 7, 2026	40.30	40.53	39.50	39.79	39.79	-0.90%	18,746
Aug 6, 2026	40.18	40.95	39.00	40.15	40.15	1.29%	19,864
Aug 5, 2026	39.79	39.89	39.23	39.64	39.64	0.58%	16,397
Aug 4, 2026	38.31	39.96	38.31	39.41	39.41	0.28%	20,637
Aug 3, 2026	38.00	39.97	38.00	39.30	39.30	-0.38%	21,712
Jul 31, 2026	38.99	39.64	38.90	39.45	39.45	0.92%	15,908
Jul 30, 2026	39.14	39.49	38.94	39.09	39.09	-0.13%	16,000
Jul 29, 2026	38.67	39.69	38.65	39.14	39.14	0.31%	15,312
Jul 28, 2026	40.28	40.28	38.63	39.02	39.02	-1.98%	17,506