BOM:533520 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 7, 2026	31.64	32.47	31.29	32.47	32.47	4.98%	1,317,773
Oct 6, 2026	30.00	30.93	29.67	30.93	30.93	4.99%	1,578,849
Oct 5, 2026	30.03	30.75	29.16	29.46	29.46	0.03%	1,596,271
Oct 1, 2026	29.16	30.10	28.60	29.45	29.45	-0.27%	602,590
Sep 30, 2026	30.23	30.60	29.50	29.53	29.53	-1.40%	707,645
Sep 29, 2026	28.88	30.20	28.48	29.95	29.95	3.78%	831,964
Sep 28, 2026	30.16	30.57	28.51	28.86	28.86	-3.58%	1,279,079
Sep 25, 2026	28.36	30.04	28.36	29.93	29.93	4.61%	3,175,714
Sep 24, 2026	29.08	29.73	28.06	28.61	28.61	-1.62%	820,747
Sep 23, 2026	29.65	29.99	28.95	29.08	29.08	-1.62%	822,120
Sep 22, 2026	29.04	29.85	28.70	29.56	29.56	1.76%	853,544
Sep 21, 2026	30.51	31.45	28.90	29.05	29.05	-4.50%	2,074,428
Sep 18, 2026	30.04	30.98	29.51	30.42	30.42	2.60%	2,520,275
Sep 17, 2026	28.75	29.95	28.25	29.65	29.65	3.93%	1,866,801
Sep 16, 2026	28.53	28.53	27.91	28.53	28.53	4.97%	3,143,383
Sep 15, 2026	27.18	27.18	27.18	27.18	27.18	4.98%	100,031
Sep 11, 2026	24.30	25.89	24.29	25.89	25.89	4.99%	1,070,472
Sep 10, 2026	25.01	25.45	24.22	24.66	24.66	-1.71%	4,481,268
Sep 9, 2026	25.89	26.80	24.92	25.09	25.09	-3.46%	1,329,599
Sep 8, 2026	25.58	26.36	25.25	25.99	25.99	1.05%	806,215
Sep 7, 2026	25.12	26.30	25.12	25.72	25.72	0.16%	951,087
Sep 4, 2026	25.98	26.08	25.15	25.68	25.68	-0.62%	448,387
Sep 3, 2026	26.23	26.40	25.60	25.84	25.84	-0.31%	256,668
Sep 2, 2026	25.46	26.53	24.69	25.92	25.92	1.77%	753,930
Sep 1, 2026	26.49	26.49	25.35	25.47	25.47	-2.90%	418,576
Aug 31, 2026	26.49	26.56	25.92	26.23	26.23	-0.15%	627,797
Aug 28, 2026	26.23	26.45	25.83	26.27	26.27	0.38%	426,696
Aug 27, 2026	26.61	27.11	26.01	26.17	26.17	-3.22%	8,520,869
Aug 26, 2026	26.89	27.34	26.80	27.04	27.04	-0.04%	345,971
Aug 25, 2026	27.00	28.23	26.40	27.05	27.05	0.60%	2,103,032
Aug 24, 2026	25.63	26.89	25.63	26.89	26.89	5.00%	1,650,635
Aug 21, 2026	25.99	26.39	25.52	25.61	25.61	-0.66%	478,309
Aug 20, 2026	26.64	26.64	25.60	25.78	25.78	-2.75%	814,124
Aug 19, 2026	26.80	27.19	25.82	26.51	26.51	-1.67%	965,686
Aug 18, 2026	27.61	29.23	26.72	26.96	26.96	-3.16%	2,349,850
Aug 17, 2026	27.49	28.04	25.90	27.84	27.84	2.96%	531,931
Aug 14, 2026	27.19	27.49	26.40	27.04	27.04	-0.59%	368,960
Aug 13, 2026	27.36	27.43	26.37	27.20	27.20	0.41%	386,843
Aug 12, 2026	28.29	28.44	26.76	27.09	27.09	-3.80%	645,123
Aug 11, 2026	28.53	29.31	27.90	28.16	28.16	-1.23%	587,947
Aug 10, 2026	29.74	29.88	28.10	28.51	28.51	-2.23%	301,399
Aug 7, 2026	31.65	31.79	29.03	29.16	29.16	-4.55%	609,779
Aug 6, 2026	29.98	30.55	29.68	30.55	30.55	4.98%	1,136,791
Aug 5, 2026	28.10	29.10	27.75	29.10	29.10	4.98%	1,040,027
Aug 4, 2026	27.05	28.29	27.00	27.72	27.72	1.91%	315,569
Aug 3, 2026	27.01	28.07	26.90	27.20	27.20	-0.40%	605,818
Jul 31, 2026	25.41	27.94	25.41	27.31	27.31	2.13%	6,879,418
Jul 30, 2026	27.90	27.90	26.74	26.74	26.74	-4.98%	884,802
Jul 29, 2026	29.14	29.64	28.14	28.14	28.14	-5.00%	882,663
Jul 28, 2026	31.00	31.50	29.62	29.62	29.62	-4.97%	609,051