BOM:533168 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 7, 2026	50.68	53.40	49.15	52.41	52.41	2.54%	4,103
Oct 6, 2026	51.00	51.20	50.04	51.11	51.11	0.22%	927
Oct 5, 2026	49.99	51.00	49.49	51.00	51.00	2.10%	311
Oct 1, 2026	51.80	51.80	49.90	49.95	49.95	-2.27%	2,526
Sep 30, 2026	51.36	55.00	50.40	51.11	51.11	1.17%	349
Sep 29, 2026	51.06	51.25	50.26	50.52	50.52	-1.65%	4,558
Sep 28, 2026	51.16	52.04	50.50	51.37	51.37	-1.55%	5,878
Sep 25, 2026	51.31	52.18	51.13	52.18	52.18	0.15%	3,276
Sep 24, 2026	52.20	52.37	51.33	52.10	52.10	-0.10%	2,443
Sep 23, 2026	55.49	55.49	51.76	52.15	52.15	1.20%	3,184
Sep 22, 2026	52.40	52.55	51.39	51.53	51.53	-0.90%	2,234
Sep 21, 2026	52.00	54.42	52.00	52.00	52.00	-1.27%	2,223
Sep 18, 2026	52.35	55.37	51.30	52.67	52.67	-3.43%	8,817
Sep 17, 2026	55.65	55.81	54.50	54.54	54.54	-1.52%	2,168
Sep 16, 2026	59.08	59.08	54.73	55.38	55.38	-1.98%	2,446
Sep 15, 2026	55.39	57.50	55.05	56.50	56.50	2.24%	6,922
Sep 11, 2026	55.55	55.55	54.60	55.26	55.26	-1.34%	1,976
Sep 10, 2026	56.10	56.65	55.88	56.01	56.01	-2.11%	7,556
Sep 9, 2026	56.13	57.50	55.28	57.22	57.22	1.06%	4,661
Sep 8, 2026	56.91	57.13	56.10	56.62	56.62	0.53%	1,293
Sep 7, 2026	56.28	57.58	56.28	56.32	56.32	-1.26%	4,505
Sep 4, 2026	57.01	58.00	56.27	57.04	57.04	-1.02%	4,290
Sep 3, 2026	59.33	59.33	57.44	57.63	57.63	-2.29%	2,530
Sep 2, 2026	58.49	59.39	56.75	58.98	58.98	1.53%	5,545
Sep 1, 2026	59.01	59.01	57.88	58.09	58.09	-0.31%	5,217
Aug 31, 2026	59.01	59.28	57.90	58.27	58.27	-3.19%	12,258
Aug 28, 2026	56.00	61.43	56.00	60.19	60.19	4.95%	32,084
Aug 27, 2026	66.90	73.89	56.20	57.35	57.35	-6.87%	288,617
Aug 26, 2026	57.80	62.29	57.20	61.58	61.58	7.90%	22,304
Aug 25, 2026	56.70	59.80	56.70	57.07	57.07	0.30%	9,272
Aug 24, 2026	55.18	57.73	55.18	56.90	56.90	1.28%	5,511
Aug 21, 2026	55.86	57.03	55.30	56.18	56.18	-1.56%	3,462
Aug 20, 2026	56.65	58.28	55.07	57.07	57.07	1.75%	20,656
Aug 19, 2026	56.99	57.10	55.27	56.09	56.09	-1.82%	3,680
Aug 18, 2026	58.50	58.50	55.33	57.13	57.13	3.27%	1,710
Aug 17, 2026	59.00	59.00	55.42	55.72	55.32	0.70%	2,041
Aug 14, 2026	55.60	55.85	55.33	55.33	54.93	-0.43%	606
Aug 13, 2026	59.38	59.38	55.48	55.57	55.17	-1.99%	1,946
Aug 12, 2026	59.99	59.99	56.15	56.70	56.29	-0.23%	388
Aug 11, 2026	56.55	57.26	55.82	56.83	56.42	-0.53%	1,979
Aug 10, 2026	56.06	57.47	56.06	57.13	56.72	0.23%	3,750
Aug 7, 2026	56.07	57.28	55.09	57.00	56.59	4.88%	3,669
Aug 6, 2026	56.37	59.33	53.27	54.35	53.96	-6.00%	8,844
Aug 5, 2026	59.44	59.44	57.11	57.82	57.40	-3.04%	4,596
Aug 4, 2026	63.69	63.69	57.76	59.63	59.20	1.91%	849
Aug 3, 2026	57.70	59.70	57.61	58.51	58.09	2.34%	2,787
Jul 31, 2026	58.97	58.97	57.17	57.17	56.76	-1.11%	19
Jul 30, 2026	57.80	59.39	57.00	57.81	57.39	-0.70%	5,214
Jul 29, 2026	58.30	60.40	58.03	58.22	57.80	-2.13%	6,093
Jul 28, 2026	57.71	60.60	57.71	59.49	59.06	0.98%	4,356