BOM:534732 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 13, 2026	32.05	33.25	32.05	32.49	32.49	-0.64%	1,230
Nov 12, 2026	33.27	33.80	32.26	32.70	32.70	-0.76%	2,038
Nov 11, 2026	32.21	33.95	32.21	32.95	32.95	-2.05%	5,775
Nov 9, 2026	34.00	34.00	32.30	33.64	33.64	0.12%	930
Nov 8, 2026	32.01	33.80	32.00	33.60	33.60	2.63%	282
Nov 6, 2026	33.45	33.45	32.15	32.74	32.74	-1.68%	546
Nov 5, 2026	33.85	34.21	32.26	33.30	33.30	-1.62%	2,469
Nov 4, 2026	33.50	34.33	32.18	33.85	33.85	1.04%	995
Nov 3, 2026	32.05	33.90	32.05	33.50	33.50	4.10%	3,455
Nov 2, 2026	32.75	34.20	32.00	32.18	32.18	-2.31%	2,019
Oct 30, 2026	32.80	33.99	32.50	32.94	32.94	0.21%	1,967
Oct 29, 2026	34.00	34.00	32.80	32.87	32.87	-3.38%	2,545
Oct 28, 2026	33.89	34.36	32.32	34.02	34.02	-0.29%	1,267
Oct 27, 2026	32.69	34.19	31.95	34.12	34.12	4.37%	3,522
Oct 26, 2026	34.32	34.95	31.00	32.69	32.69	-4.75%	3,757
Oct 23, 2026	34.50	35.80	31.00	34.32	34.32	2.05%	5,161
Oct 22, 2026	33.20	33.63	33.00	33.63	33.63	1.30%	1,159
Oct 21, 2026	33.30	33.30	30.00	33.20	33.20	-0.30%	1,652
Oct 19, 2026	33.20	33.96	33.15	33.30	33.30	-1.97%	2,936
Oct 16, 2026	34.09	34.09	32.95	33.97	33.97	-0.35%	1,891
Oct 15, 2026	33.95	34.64	33.75	34.09	34.09	-0.09%	3,589
Oct 14, 2026	34.30	34.48	33.74	34.12	34.12	0.41%	1,514
Oct 13, 2026	34.50	34.64	33.90	33.98	33.98	-0.03%	1,097
Oct 12, 2026	33.80	35.00	33.00	33.99	33.99	0.35%	16,778
Oct 9, 2026	34.08	35.00	33.70	33.87	33.87	0.24%	5,266
Oct 8, 2026	34.69	34.75	34.00	34.29	33.79	1.15%	12,258
Oct 7, 2026	34.90	34.90	33.50	33.90	33.41	-1.60%	11,815
Oct 6, 2026	34.85	34.85	34.00	34.45	33.95	0.35%	5,893
Oct 5, 2026	34.75	34.75	33.56	34.33	33.83	1.39%	4,820
Oct 1, 2026	34.50	34.75	33.02	33.86	33.37	0.86%	3,169
Sep 30, 2026	34.79	34.79	33.53	33.57	33.08	-0.39%	990
Sep 29, 2026	33.57	34.48	33.02	33.70	33.21	-0.30%	2,026
Sep 28, 2026	34.50	34.50	33.51	33.80	33.31	-2.23%	2,564
Sep 25, 2026	34.49	34.69	33.50	34.57	34.07	0.26%	2,310
Sep 24, 2026	35.00	35.00	33.56	34.48	33.98	0.91%	2,600
Sep 23, 2026	34.49	34.79	33.51	34.17	33.67	-1.10%	4,669
Sep 22, 2026	33.50	34.80	33.01	34.55	34.05	2.92%	1,150
Sep 21, 2026	31.55	34.66	31.55	33.57	33.08	-0.74%	2,116
Sep 18, 2026	35.50	35.50	33.57	33.82	33.33	-3.26%	1,031
Sep 17, 2026	33.65	34.98	33.25	34.96	34.45	3.89%	2,672
Sep 16, 2026	34.06	34.50	32.00	33.65	33.16	-2.09%	1,276
Sep 15, 2026	34.81	34.81	33.00	34.37	33.87	0.70%	2,906
Sep 11, 2026	33.60	34.92	33.25	34.13	33.63	0.41%	3,858
Sep 10, 2026	33.71	34.40	33.60	33.99	33.49	0.83%	869
Sep 9, 2026	34.49	34.49	33.51	33.71	33.22	-2.12%	689
Sep 8, 2026	33.60	34.93	33.05	34.44	33.94	1.29%	3,355
Sep 7, 2026	35.94	35.94	33.50	34.00	33.50	-3.35%	5,338
Sep 4, 2026	35.00	35.25	34.00	35.18	34.67	0.51%	4,469
Sep 3, 2026	34.66	37.00	34.37	35.00	34.49	1.83%	4,541
Sep 2, 2026	34.99	35.25	33.51	34.37	33.87	-1.91%	6,525