BOM:533344 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 1, 2026	29.49	30.15	28.25	28.68	28.68	-1.00%	155,237
Sep 30, 2026	27.05	29.45	27.05	28.97	28.97	3.35%	91,495
Sep 29, 2026	27.07	28.61	26.45	28.03	28.03	3.55%	157,794
Sep 28, 2026	26.11	29.50	26.11	27.07	27.07	2.58%	656,327
Sep 25, 2026	27.15	27.53	26.29	26.39	26.39	-1.75%	49,212
Sep 24, 2026	26.49	27.09	26.35	26.86	26.86	-0.33%	26,327
Sep 23, 2026	26.59	27.10	26.54	26.95	26.95	2.04%	19,854
Sep 22, 2026	26.83	26.97	26.30	26.41	26.41	-1.01%	28,845
Sep 21, 2026	26.16	27.05	26.15	26.68	26.68	1.99%	25,435
Sep 18, 2026	26.46	26.62	26.07	26.16	26.16	-1.13%	31,503
Sep 17, 2026	26.48	26.86	26.11	26.46	26.46	1.97%	29,642
Sep 16, 2026	26.91	26.91	25.90	25.95	25.95	-2.08%	23,405
Sep 15, 2026	27.37	27.50	26.46	26.50	26.50	-3.39%	37,221
Sep 11, 2026	27.42	27.65	27.30	27.43	27.43	-0.29%	33,996
Sep 10, 2026	27.10	27.65	26.80	27.51	27.51	1.48%	38,889
Sep 9, 2026	27.86	27.86	26.93	27.11	27.11	-1.70%	14,001
Sep 8, 2026	27.64	27.84	27.15	27.58	27.58	0.95%	45,474
Sep 7, 2026	27.47	27.85	26.70	27.32	27.32	1.45%	32,999
Sep 4, 2026	27.60	27.60	26.90	26.93	26.93	-0.52%	48,849
Sep 3, 2026	27.50	27.50	27.00	27.07	27.07	-0.37%	18,967
Sep 2, 2026	27.17	27.28	26.48	27.17	27.17	0.93%	21,690
Sep 1, 2026	26.82	27.46	26.80	26.92	26.92	-0.41%	41,709
Aug 31, 2026	27.06	27.70	27.00	27.03	27.03	0.37%	34,457
Aug 28, 2026	27.10	27.37	26.92	26.93	26.93	-1.46%	23,210
Aug 27, 2026	27.82	27.82	27.20	27.33	27.33	-1.19%	35,728
Aug 26, 2026	28.14	28.19	27.66	27.66	27.66	-1.11%	18,425
Aug 25, 2026	28.06	28.06	27.80	27.97	27.97	0.11%	41,204
Aug 24, 2026	27.50	28.37	27.39	27.94	27.94	0.43%	48,575
Aug 21, 2026	27.99	28.12	27.61	27.82	27.82	0.07%	30,567
Aug 20, 2026	28.09	28.14	27.76	27.80	27.80	-0.39%	15,110
Aug 19, 2026	28.28	28.37	27.80	27.91	27.91	-0.96%	8,479
Aug 18, 2026	27.91	28.86	27.91	28.18	28.18	0.04%	28,247
Aug 17, 2026	28.06	28.43	27.94	28.17	28.17	-0.70%	46,439
Aug 14, 2026	28.59	28.60	27.91	28.37	28.37	-1.12%	26,839
Aug 13, 2026	29.30	29.30	28.60	28.69	28.69	-0.49%	43,494
Aug 12, 2026	28.64	28.93	28.50	28.83	28.83	0.21%	18,249
Aug 11, 2026	28.80	28.90	28.71	28.77	28.77	-0.10%	17,183
Aug 10, 2026	29.61	29.61	28.75	28.80	28.80	-0.62%	13,429
Aug 7, 2026	28.65	29.13	28.47	28.98	28.98	0.35%	39,185
Aug 6, 2026	29.25	29.40	28.70	28.88	28.88	0.10%	48,533
Aug 5, 2026	28.59	29.75	28.35	28.85	28.85	3.04%	73,797
Aug 4, 2026	28.41	28.65	27.80	28.00	28.00	-1.44%	49,455
Aug 3, 2026	28.03	28.71	27.96	28.41	28.41	2.71%	62,999
Jul 31, 2026	27.50	28.03	27.36	27.66	27.66	0.77%	39,941
Jul 30, 2026	27.82	27.83	27.43	27.45	27.45	-1.19%	25,886
Jul 29, 2026	27.67	28.33	27.67	27.78	27.78	-3.61%	128,426
Jul 28, 2026	29.23	29.45	28.73	28.82	28.82	-2.01%	30,478
Jul 27, 2026	29.80	29.80	29.05	29.41	29.41	0.62%	41,190
Jul 24, 2026	29.19	29.51	28.96	29.23	29.23	-1.22%	22,425
Jul 23, 2026	29.36	29.79	29.20	29.59	29.59	0.14%	9,019