BOM:533333 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 7, 2026	59.08	60.84	57.51	57.85	57.85	-2.26%	1,595,285
Oct 6, 2026	54.15	59.43	54.15	59.19	59.19	9.55%	3,824,991
Oct 5, 2026	55.52	55.84	53.21	54.03	54.03	-3.09%	1,521,874
Oct 1, 2026	57.38	58.46	54.78	55.75	55.75	-3.04%	1,450,145
Sep 30, 2026	57.88	59.23	57.03	57.50	57.50	-0.86%	1,312,597
Sep 29, 2026	56.51	58.38	55.56	58.00	58.00	0.99%	1,360,418
Sep 28, 2026	61.30	61.35	56.95	57.43	57.43	-5.12%	1,921,153
Sep 25, 2026	56.23	61.00	55.76	60.53	60.53	7.86%	2,725,065
Sep 24, 2026	56.65	58.44	55.20	56.12	56.12	-1.20%	1,094,236
Sep 23, 2026	57.13	58.09	56.24	56.80	56.80	-1.10%	881,264
Sep 22, 2026	56.42	58.70	55.99	57.43	57.43	2.94%	1,228,897
Sep 21, 2026	57.10	58.32	55.45	55.79	55.79	-2.28%	874,430
Sep 18, 2026	53.25	57.69	52.90	57.09	57.09	7.66%	1,544,470
Sep 17, 2026	52.43	54.12	52.13	53.03	53.03	-0.17%	929,705
Sep 16, 2026	53.42	54.09	49.35	53.12	53.12	-1.45%	2,349,427
Sep 15, 2026	57.89	58.42	51.99	53.90	53.90	-6.68%	2,466,405
Sep 11, 2026	58.47	59.17	56.50	57.76	57.76	-1.82%	1,378,032
Sep 10, 2026	58.76	61.74	58.15	58.83	58.83	0.77%	1,658,334
Sep 9, 2026	58.26	62.44	57.81	58.38	58.38	0.05%	2,656,634
Sep 8, 2026	58.80	59.50	56.70	58.35	58.35	2.98%	3,156,412
Sep 7, 2026	52.11	56.66	52.11	56.66	56.66	10.00%	3,081,240
Sep 4, 2026	48.66	52.11	48.66	51.51	51.51	6.49%	2,112,384
Sep 3, 2026	49.14	49.34	48.00	48.42	48.37	-1.61%	585,848
Sep 2, 2026	48.52	49.60	48.15	49.21	49.16	0.70%	672,011
Sep 1, 2026	51.00	51.39	48.00	48.87	48.82	-3.78%	704,433
Aug 31, 2026	50.25	52.15	49.00	50.79	50.74	1.56%	1,081,846
Aug 28, 2026	48.75	50.49	47.83	50.01	49.96	3.16%	673,143
Aug 27, 2026	50.85	51.07	48.25	48.48	48.43	-4.19%	980,649
Aug 26, 2026	48.90	50.95	47.74	50.60	50.55	3.84%	1,012,429
Aug 25, 2026	49.89	49.89	47.26	48.73	48.68	-1.99%	1,635,715
Aug 24, 2026	49.89	51.35	48.58	49.72	49.67	4.74%	3,322,410
Aug 21, 2026	43.57	47.99	43.50	47.47	47.42	8.80%	3,354,290
Aug 20, 2026	45.48	45.48	43.21	43.63	43.58	-3.00%	888,502
Aug 19, 2026	44.14	46.15	43.12	44.98	44.93	2.39%	2,325,982
Aug 18, 2026	43.68	44.59	42.20	43.93	43.88	1.29%	731,617
Aug 17, 2026	43.60	44.28	42.58	43.37	43.33	0.09%	703,596
Aug 14, 2026	41.73	43.45	41.73	43.33	43.29	3.96%	760,658
Aug 13, 2026	42.90	43.70	41.25	41.68	41.64	-2.21%	484,469
Aug 12, 2026	43.00	44.94	41.81	42.62	42.58	-0.88%	1,396,375
Aug 11, 2026	43.49	43.65	42.16	43.00	42.96	1.18%	430,385
Aug 10, 2026	41.98	43.73	40.33	42.50	42.46	2.14%	652,974
Aug 7, 2026	41.70	43.30	40.90	41.61	41.57	-0.57%	894,726
Aug 6, 2026	38.87	42.49	38.87	41.85	41.81	8.34%	1,754,601
Aug 5, 2026	38.46	39.11	38.35	38.63	38.59	0.47%	236,281
Aug 4, 2026	39.54	39.55	38.30	38.45	38.41	-2.19%	496,786
Aug 3, 2026	39.70	40.25	39.12	39.31	39.27	-0.08%	510,414
Jul 31, 2026	37.51	39.49	37.51	39.34	39.30	4.02%	677,889
Jul 30, 2026	39.31	39.31	37.56	37.82	37.78	-3.89%	484,891
Jul 29, 2026	41.24	41.24	39.02	39.35	39.31	-3.34%	592,166
Jul 28, 2026	39.63	41.50	39.63	40.71	40.67	1.37%	1,103,497