BOM:533301 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 6, 2026	27.66	27.66	27.66	27.66	27.66	-4.98%	1,184
Oct 5, 2026	29.11	29.11	29.11	29.11	29.11	-4.99%	961
Oct 1, 2026	33.86	33.86	30.64	30.64	30.64	-4.99%	56,351
Sep 30, 2026	32.25	32.25	32.25	32.25	32.25	4.98%	29,852
Sep 29, 2026	30.72	30.72	29.26	30.72	30.72	4.99%	62,014
Sep 28, 2026	27.88	29.26	27.88	29.26	29.26	4.99%	29,864
Sep 25, 2026	26.55	27.87	26.55	27.87	27.87	4.97%	36,896
Sep 24, 2026	26.28	26.55	24.03	26.55	26.55	4.98%	51,214
Sep 23, 2026	24.21	25.29	24.11	25.29	25.29	4.98%	571,716
Sep 22, 2026	24.09	24.09	22.90	24.09	24.09	4.97%	25,644
Sep 21, 2026	22.49	22.95	22.00	22.95	22.95	4.99%	59,092
Sep 18, 2026	21.78	21.86	20.26	21.86	21.86	5.00%	58,583
Sep 17, 2026	21.92	22.05	20.13	20.82	20.82	-1.37%	25,423
Sep 16, 2026	20.92	21.21	20.41	21.11	21.11	4.50%	14,465
Sep 15, 2026	20.10	20.20	19.00	20.20	20.20	4.99%	258,251
Sep 11, 2026	18.14	19.24	18.14	19.24	19.24	4.96%	11,634
Sep 10, 2026	17.89	18.33	17.00	18.33	18.33	4.98%	1,661
Sep 9, 2026	17.45	17.46	17.45	17.46	17.46	4.99%	104
Sep 8, 2026	16.63	16.63	16.63	16.63	16.63	4.99%	82
Sep 7, 2026	14.82	15.94	14.82	15.84	15.84	2.52%	689
Sep 4, 2026	14.61	15.50	14.60	15.45	15.45	2.18%	3,721
Sep 3, 2026	15.22	15.64	15.12	15.12	15.12	-4.91%	813
Sep 2, 2026	15.93	15.93	15.15	15.90	15.90	0.32%	2,890
Sep 1, 2026	16.89	16.95	15.60	15.85	15.85	-2.52%	8,961
Aug 31, 2026	16.25	16.28	15.36	16.26	16.26	4.84%	8,403
Aug 28, 2026	16.29	16.50	15.51	15.51	15.51	-4.55%	5,423
Aug 27, 2026	17.59	17.59	15.98	16.25	16.25	-3.39%	12,454
Aug 26, 2026	17.25	17.95	16.60	16.82	16.82	-2.49%	15,180
Aug 25, 2026	18.19	18.49	17.21	17.25	17.25	-4.43%	913
Aug 24, 2026	18.62	18.95	17.52	18.05	18.05	-1.10%	1,533
Aug 21, 2026	18.30	18.49	17.52	18.25	18.25	3.05%	1,872
Aug 20, 2026	17.56	18.99	17.56	17.71	17.71	-2.69%	6,422
Aug 19, 2026	18.88	18.88	18.00	18.20	18.20	-3.60%	2,691
Aug 18, 2026	18.20	19.10	17.31	18.88	18.88	3.68%	22,695
Aug 17, 2026	20.07	20.07	18.17	18.21	18.21	-4.76%	9,654
Aug 14, 2026	21.49	21.49	19.01	19.12	19.12	-4.59%	40,089
Aug 13, 2026	21.20	21.42	19.60	20.04	20.04	2.87%	118,317
Aug 12, 2026	19.20	19.48	17.95	19.48	19.48	19.95%	82,013
Aug 11, 2026	13.50	16.24	13.50	16.24	16.24	19.94%	23,463
Aug 10, 2026	14.02	14.02	13.50	13.54	13.54	-3.29%	35,069
Aug 7, 2026	13.98	14.00	13.49	14.00	14.00	0.14%	328
Aug 6, 2026	13.92	14.30	13.92	13.98	13.98	0.43%	865
Aug 5, 2026	14.00	14.19	13.89	13.92	13.92	-3.53%	2,106
Aug 4, 2026	13.97	14.98	13.97	14.43	14.43	5.56%	39,016
Aug 3, 2026	13.00	13.70	12.80	13.67	13.67	7.98%	19,123
Jul 31, 2026	12.99	12.99	12.19	12.66	12.66	-0.16%	4,599
Jul 30, 2026	13.85	13.85	12.04	12.68	12.68	-0.86%	857
Jul 29, 2026	12.32	12.94	11.84	12.79	12.79	0.71%	1,082
Jul 28, 2026	11.86	12.92	11.86	12.70	12.70	-1.24%	3,716
Jul 27, 2026	11.25	12.97	11.25	12.86	12.86	8.71%	2,117