BOM:533137 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 7, 2026	28.00	28.00	25.87	26.21	26.21	1.71%	7,029
Oct 6, 2026	25.85	26.05	25.18	25.77	25.77	0.74%	15,941
Oct 5, 2026	24.75	26.00	24.75	25.58	25.58	-0.04%	27,360
Oct 1, 2026	25.50	25.83	25.14	25.59	25.59	-1.50%	24,982
Sep 30, 2026	25.61	26.30	25.61	25.98	25.98	0.19%	9,462
Sep 29, 2026	26.80	26.80	25.50	25.93	25.93	-0.15%	5,409
Sep 28, 2026	25.75	26.30	25.75	25.97	25.97	-1.78%	38,345
Sep 25, 2026	29.00	29.00	26.08	26.44	26.44	-0.64%	30,025
Sep 24, 2026	26.90	27.01	26.36	26.61	26.61	-1.00%	16,308
Sep 23, 2026	29.00	29.00	26.30	26.88	26.88	2.56%	8,426
Sep 22, 2026	26.35	29.95	26.20	26.21	26.21	-1.02%	11,843
Sep 21, 2026	26.54	26.90	26.22	26.48	26.48	-0.79%	23,856
Sep 18, 2026	26.44	26.78	26.41	26.69	26.69	0.95%	8,451
Sep 17, 2026	26.00	26.75	26.00	26.44	26.44	-0.45%	19,067
Sep 16, 2026	28.80	28.80	26.07	26.56	26.56	-0.15%	6,223
Sep 15, 2026	26.60	27.03	26.55	26.60	26.60	-1.48%	11,994
Sep 11, 2026	26.85	27.02	26.56	27.00	27.00	-0.26%	10,008
Sep 10, 2026	26.50	27.36	26.50	27.07	27.07	-0.40%	10,855
Sep 9, 2026	27.25	27.72	27.00	27.18	27.18	-0.62%	58,170
Sep 8, 2026	28.50	28.50	27.05	27.35	27.35	-2.32%	19,107
Sep 7, 2026	27.94	28.14	27.58	28.00	28.00	0.07%	19,936
Sep 4, 2026	27.70	28.23	27.65	27.98	27.98	1.23%	11,003
Sep 3, 2026	27.01	28.20	27.01	27.64	27.64	-0.65%	6,110
Sep 2, 2026	27.05	27.94	27.05	27.82	27.82	0.11%	19,042
Sep 1, 2026	28.85	28.85	27.58	27.79	27.79	-1.17%	18,635
Aug 31, 2026	27.50	28.83	27.50	28.12	28.12	-0.71%	139,949
Aug 28, 2026	28.07	28.69	27.97	28.32	28.32	0.89%	7,118
Aug 27, 2026	27.70	28.80	27.63	28.07	28.07	1.01%	13,617
Aug 26, 2026	28.69	28.69	27.55	27.79	27.79	-0.93%	22,233
Aug 25, 2026	28.99	28.99	27.70	28.05	28.05	-0.21%	19,449
Aug 24, 2026	28.50	29.11	28.00	28.11	28.11	-0.21%	69,766
Aug 21, 2026	28.13	28.40	27.90	28.17	28.17	0.86%	29,141
Aug 20, 2026	27.28	28.13	27.08	27.93	27.93	2.20%	8,218
Aug 19, 2026	27.28	27.73	27.28	27.33	27.33	-0.15%	5,844
Aug 18, 2026	28.05	28.05	27.29	27.37	27.37	-1.16%	3,223
Aug 17, 2026	27.81	27.95	27.28	27.69	27.69	0.84%	4,550
Aug 14, 2026	28.11	28.11	27.27	27.46	27.46	-0.97%	15,973
Aug 13, 2026	26.87	28.32	26.87	27.73	27.73	2.63%	38,380
Aug 12, 2026	27.53	27.53	26.90	27.02	27.02	-0.48%	18,685
Aug 11, 2026	27.06	27.39	27.00	27.15	27.15	-0.80%	25,500
Aug 10, 2026	27.11	27.44	27.04	27.37	27.37	0.07%	20,917
Aug 7, 2026	27.62	27.62	27.23	27.35	27.35	0.15%	3,772
Aug 6, 2026	27.45	27.71	27.27	27.31	27.31	-0.44%	13,690
Aug 5, 2026	27.77	27.77	27.33	27.43	27.43	-0.04%	23,821
Aug 4, 2026	28.07	28.07	27.30	27.44	27.44	-1.01%	29,121
Aug 3, 2026	27.35	27.80	27.35	27.72	27.72	0.76%	13,920
Jul 31, 2026	27.76	27.76	27.25	27.51	27.51	0.47%	17,262
Jul 30, 2026	27.60	27.60	27.27	27.38	27.38	-0.83%	2,232
Jul 29, 2026	27.10	27.69	27.10	27.61	27.61	1.47%	11,154
Jul 28, 2026	27.27	27.44	27.16	27.21	27.21	-0.37%	7,129