BOM:533192 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 1, 2026	27.90	27.90	26.69	26.92	26.92	-4.17%	36,435
Sep 30, 2026	29.10	29.35	27.93	28.09	28.09	-4.46%	43,499
Sep 29, 2026	28.52	29.49	28.50	29.40	29.40	0.41%	10,880
Sep 28, 2026	29.77	30.46	29.00	29.28	29.28	-3.62%	12,172
Sep 25, 2026	29.89	30.47	29.35	30.38	30.38	3.12%	12,941
Sep 24, 2026	29.11	29.65	29.05	29.46	29.46	1.34%	3,484
Sep 23, 2026	28.90	29.65	28.90	29.07	29.07	0.21%	1,635
Sep 22, 2026	29.25	29.25	28.90	29.01	29.01	-1.33%	3,301
Sep 21, 2026	29.84	29.84	28.49	29.40	29.40	1.17%	3,350
Sep 18, 2026	29.39	30.48	28.31	29.06	29.06	-0.75%	10,111
Sep 17, 2026	28.88	29.44	28.50	29.28	29.28	1.49%	3,740
Sep 16, 2026	30.20	30.20	28.94	28.95	28.85	-4.96%	11,225
Sep 15, 2026	31.00	32.50	30.20	30.46	30.35	-2.06%	11,740
Sep 11, 2026	31.98	31.98	31.00	31.10	30.99	-1.89%	1,564
Sep 10, 2026	31.60	32.00	31.20	31.70	31.59	0.32%	3,037
Sep 9, 2026	31.80	32.49	31.15	31.60	31.49	-0.78%	4,890
Sep 8, 2026	31.95	32.98	31.46	31.85	31.74	-0.31%	7,514
Sep 7, 2026	31.49	32.20	31.44	31.95	31.84	1.46%	9,157
Sep 4, 2026	32.00	32.88	31.20	31.49	31.38	-2.20%	5,299
Sep 3, 2026	31.51	32.98	31.51	32.20	32.09	0.91%	1,707
Sep 2, 2026	32.25	32.25	31.55	31.91	31.80	-1.05%	2,736
Sep 1, 2026	33.20	34.49	32.20	32.25	32.14	-2.86%	13,641
Aug 31, 2026	31.20	33.49	31.20	33.20	33.09	2.34%	15,284
Aug 28, 2026	32.29	32.50	31.57	32.44	32.33	1.76%	14,030
Aug 27, 2026	32.64	33.20	31.85	31.88	31.77	-4.89%	21,396
Aug 26, 2026	33.99	34.00	32.90	33.52	33.40	-0.30%	8,022
Aug 25, 2026	34.71	34.71	32.98	33.62	33.50	-3.14%	23,703
Aug 24, 2026	35.80	36.09	33.65	34.71	34.59	0.96%	72,962
Aug 21, 2026	34.23	34.56	32.00	34.38	34.26	4.43%	46,276
Aug 20, 2026	32.19	32.92	31.52	32.92	32.81	4.97%	22,027
Aug 19, 2026	32.49	32.49	30.61	31.36	31.25	0.58%	49,218
Aug 18, 2026	31.23	32.00	30.41	31.18	31.07	-0.16%	8,790
Aug 17, 2026	30.90	31.23	29.37	31.23	31.12	4.97%	24,190
Aug 14, 2026	30.19	30.90	29.50	29.75	29.65	-1.72%	9,358
Aug 13, 2026	32.30	32.30	29.55	30.27	30.17	-1.78%	45,405
Aug 12, 2026	29.07	30.82	28.60	30.82	30.71	4.97%	39,727
Aug 11, 2026	29.43	29.85	28.53	29.36	29.26	-2.23%	16,600
Aug 10, 2026	30.12	30.73	29.90	30.03	29.93	0.47%	14,997
Aug 7, 2026	30.88	30.90	29.82	29.89	29.79	-2.45%	27,847
Aug 6, 2026	31.47	31.90	30.50	30.64	30.53	-2.58%	22,527
Aug 5, 2026	32.85	32.85	30.47	31.45	31.34	0.45%	19,775
Aug 4, 2026	32.59	33.84	30.89	31.31	31.20	-4.25%	59,922
Aug 3, 2026	32.59	32.90	31.48	32.70	32.59	2.57%	29,853
Jul 31, 2026	31.68	33.14	31.19	31.88	31.77	0.50%	17,935
Jul 30, 2026	32.89	33.74	31.53	31.72	31.61	-2.13%	27,211
Jul 29, 2026	30.31	33.25	30.31	32.41	32.30	5.09%	167,165
Jul 28, 2026	32.51	32.95	30.16	30.84	30.73	-3.84%	124,605
Jul 27, 2026	32.79	32.79	28.16	32.07	31.96	15.40%	173,188
Jul 24, 2026	22.56	28.81	22.56	27.79	27.69	14.74%	223,898
Jul 23, 2026	24.99	25.18	24.16	24.22	24.14	-3.08%	10,284