BOM:533156 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 7, 2026	32.46	32.49	32.05	32.32	32.32	0.03%	11,996
Oct 6, 2026	32.30	33.00	31.97	32.31	32.31	0.25%	21,237
Oct 5, 2026	33.70	33.70	32.06	32.23	32.23	-0.89%	61,041
Oct 1, 2026	33.99	33.99	31.76	32.52	32.52	-3.42%	60,393
Sep 30, 2026	34.00	34.94	33.55	33.67	33.67	-0.74%	38,243
Sep 29, 2026	35.00	35.44	33.03	33.92	33.92	-2.89%	71,446
Sep 28, 2026	35.10	36.00	34.10	34.93	34.93	0.58%	109,742
Sep 25, 2026	37.01	37.84	34.27	34.73	34.73	4.23%	433,717
Sep 24, 2026	32.79	34.85	32.32	33.32	33.32	1.15%	205,485
Sep 23, 2026	31.97	33.50	31.70	32.94	32.94	5.11%	90,039
Sep 22, 2026	32.32	32.49	31.25	31.34	31.34	-2.64%	29,207
Sep 21, 2026	30.75	32.88	30.30	32.19	32.19	6.41%	62,109
Sep 18, 2026	30.54	30.94	29.31	30.25	30.25	-0.85%	56,037
Sep 17, 2026	29.53	30.66	29.36	30.51	30.51	3.32%	18,934
Sep 16, 2026	29.06	30.10	28.26	29.53	29.53	0.89%	42,687
Sep 15, 2026	30.10	30.48	29.12	29.27	29.27	-2.04%	17,573
Sep 11, 2026	30.29	30.40	29.65	29.88	29.88	-1.16%	31,632
Sep 10, 2026	29.87	30.29	29.87	30.23	30.23	1.85%	10,606
Sep 9, 2026	29.90	30.09	29.45	29.68	29.68	-0.64%	34,073
Sep 8, 2026	29.85	30.15	29.80	29.87	29.87	-1.35%	31,808
Sep 7, 2026	30.35	30.87	30.00	30.28	30.28	-0.72%	42,293
Sep 4, 2026	30.46	30.67	29.89	30.50	30.50	1.60%	26,575
Sep 3, 2026	30.57	30.76	29.92	30.02	30.02	-0.27%	13,693
Sep 2, 2026	30.80	30.86	30.04	30.10	30.10	-1.38%	15,927
Sep 1, 2026	30.17	31.26	30.16	30.52	30.52	0.83%	32,571
Aug 31, 2026	31.30	31.30	30.10	30.27	30.27	-2.17%	26,916
Aug 28, 2026	30.92	31.22	30.79	30.94	30.94	0.29%	19,511
Aug 27, 2026	31.30	31.40	30.70	30.85	30.85	-1.44%	34,065
Aug 26, 2026	31.36	31.36	30.80	31.30	31.30	1.52%	9,194
Aug 25, 2026	31.10	31.50	30.75	30.83	30.83	-0.87%	35,170
Aug 24, 2026	32.40	32.50	31.00	31.10	31.10	-1.24%	33,249
Aug 21, 2026	30.99	32.09	30.60	31.49	31.49	2.24%	53,890
Aug 20, 2026	31.15	31.28	30.70	30.80	30.80	-0.65%	23,457
Aug 19, 2026	31.89	31.89	30.70	31.00	31.00	1.21%	13,037
Aug 18, 2026	30.92	31.36	30.49	30.63	30.63	-1.76%	46,320
Aug 17, 2026	31.95	31.95	30.96	31.18	31.18	-1.70%	27,370
Aug 14, 2026	31.43	32.00	31.07	31.72	31.72	0.92%	28,664
Aug 13, 2026	32.43	32.45	31.17	31.43	31.43	0.83%	61,917
Aug 12, 2026	32.04	32.54	29.60	31.17	31.17	-2.87%	116,393
Aug 11, 2026	34.02	35.22	31.93	32.09	32.09	-6.80%	63,667
Aug 10, 2026	33.90	36.80	33.70	34.43	34.43	1.89%	211,185
Aug 7, 2026	32.51	33.90	32.51	33.79	33.79	1.78%	45,763
Aug 6, 2026	33.85	33.85	33.02	33.20	33.20	-1.60%	8,670
Aug 5, 2026	33.36	33.97	32.91	33.74	33.74	0.93%	14,509
Aug 4, 2026	33.65	33.70	33.10	33.43	33.43	0.51%	8,840
Aug 3, 2026	32.70	33.70	32.00	33.26	33.26	3.42%	54,020
Jul 31, 2026	31.52	32.89	31.52	32.16	32.16	1.16%	25,781
Jul 30, 2026	31.51	32.45	31.50	31.79	31.79	-0.47%	27,894
Jul 29, 2026	32.25	32.49	31.65	31.94	31.94	-0.03%	11,422
Jul 28, 2026	32.42	33.38	31.70	31.95	31.95	-1.45%	23,278