BOM:539469 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 5, 2026	65.99	69.55	62.03	63.60	63.60	5.23%	945,775
Oct 1, 2026	58.30	62.12	57.30	60.44	60.44	3.81%	39,854
Sep 30, 2026	59.34	62.61	55.03	58.22	58.22	0.62%	93,176
Sep 29, 2026	57.61	58.45	52.86	57.86	57.86	-3.29%	128,067
Sep 28, 2026	60.36	64.50	56.75	59.83	59.83	-1.27%	313,902
Sep 25, 2026	58.49	60.90	56.73	60.60	60.60	2.42%	104,157
Sep 24, 2026	56.80	59.75	56.33	59.17	59.17	4.52%	86,530
Sep 23, 2026	56.00	57.00	55.60	56.61	56.61	2.28%	44,554
Sep 22, 2026	55.33	56.82	54.25	55.35	55.35	-0.04%	60,144
Sep 21, 2026	53.32	56.52	53.32	55.37	55.37	4.06%	50,881
Sep 18, 2026	52.70	53.50	52.05	53.21	53.21	1.04%	21,229
Sep 17, 2026	50.05	53.76	50.05	52.66	52.66	4.94%	28,327
Sep 16, 2026	51.90	54.24	49.40	50.18	50.18	-3.87%	53,606
Sep 15, 2026	55.77	55.99	50.71	52.20	52.20	-2.30%	81,349
Sep 11, 2026	53.98	55.57	51.00	53.43	53.43	1.04%	81,729
Sep 10, 2026	47.81	54.90	47.81	52.88	52.88	11.07%	243,844
Sep 9, 2026	48.26	49.62	46.70	47.61	47.61	-1.35%	47,920
Sep 8, 2026	49.50	49.95	47.25	48.26	48.26	-1.39%	59,894
Sep 7, 2026	48.30	49.32	47.70	48.94	48.94	2.00%	48,505
Sep 4, 2026	45.02	48.50	45.02	47.98	47.98	5.08%	115,998
Sep 3, 2026	42.41	47.00	41.50	45.66	45.66	9.84%	64,571
Sep 2, 2026	42.40	43.00	40.40	41.57	41.57	-4.11%	13,693
Sep 1, 2026	42.75	43.85	40.80	43.35	43.35	-0.21%	31,790
Aug 31, 2026	46.50	46.50	40.51	43.44	43.44	-6.01%	108,885
Aug 28, 2026	47.86	47.94	45.65	46.22	46.22	-4.96%	83,108
Aug 27, 2026	48.06	49.00	47.05	48.63	48.63	-0.43%	59,677
Aug 26, 2026	46.61	49.00	46.61	48.84	48.84	4.18%	104,624
Aug 25, 2026	45.11	47.80	44.05	46.88	46.88	4.88%	108,834
Aug 24, 2026	46.53	47.50	44.05	44.70	44.70	-2.49%	79,364
Aug 21, 2026	45.06	46.10	45.06	45.84	45.84	0.37%	18,335
Aug 20, 2026	46.00	47.18	45.12	45.67	45.67	-0.61%	69,920
Aug 19, 2026	47.49	47.49	44.21	45.95	45.95	-1.52%	196,470
Aug 18, 2026	45.51	48.25	45.50	46.66	46.66	1.59%	202,823
Aug 17, 2026	50.20	50.20	45.45	45.93	45.93	-3.22%	318,400
Aug 14, 2026	47.11	47.71	46.05	47.46	47.46	1.19%	207,065
Aug 13, 2026	47.98	48.00	45.55	46.90	46.90	-1.18%	1,349,348
Aug 12, 2026	46.01	48.00	45.20	47.46	47.46	0.98%	273,612
Aug 11, 2026	48.31	49.21	46.70	47.00	47.00	-1.98%	425,192
Aug 10, 2026	47.71	49.00	47.71	47.95	47.95	-0.64%	162,825
Aug 7, 2026	48.51	49.75	47.74	48.26	48.26	-0.66%	192,768
Aug 6, 2026	49.07	49.79	48.00	48.58	48.58	-1.00%	170,787
Aug 5, 2026	48.61	50.39	47.80	49.07	49.07	2.68%	507,548
Aug 4, 2026	47.34	49.60	47.33	47.79	47.79	1.55%	176,119
Aug 3, 2026	49.31	50.07	45.10	47.06	47.06	-4.56%	216,578
Jul 31, 2026	50.86	50.86	49.05	49.31	49.31	-0.68%	81,921
Jul 30, 2026	49.10	51.99	49.10	49.65	49.65	-0.58%	313,409
Jul 29, 2026	50.38	51.48	49.38	49.94	49.94	0.42%	169,046
Jul 28, 2026	49.51	50.40	48.73	49.73	49.73	0.22%	316,650
Jul 27, 2026	49.44	49.95	47.76	49.62	49.62	2.10%	183,561
Jul 24, 2026	51.00	51.00	48.01	48.60	48.60	-4.41%	142,971