BOM:570004 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 6, 2026	18.79	19.59	18.62	19.24	19.24	0.89%	179
Oct 5, 2026	18.51	19.67	18.15	19.07	19.07	1.01%	351
Oct 1, 2026	19.01	19.65	18.36	18.88	18.88	-1.15%	3,098
Sep 30, 2026	19.35	19.50	19.10	19.10	19.10	-1.55%	3,220
Sep 29, 2026	19.55	20.00	19.38	19.40	19.40	-0.67%	5,297
Sep 28, 2026	20.34	20.34	19.53	19.53	19.53	-2.15%	307
Sep 25, 2026	19.99	20.50	19.90	19.96	19.96	-0.75%	1,502
Sep 24, 2026	20.25	20.57	19.99	20.11	20.11	-2.19%	2,113
Sep 23, 2026	20.02	21.00	20.02	20.56	20.56	-2.70%	8,528
Sep 22, 2026	21.30	21.30	20.55	21.13	21.13	1.64%	27,321
Sep 21, 2026	21.47	21.47	20.65	20.79	20.79	-1.93%	508
Sep 18, 2026	21.78	21.78	20.70	21.20	21.20	-2.21%	1,127
Sep 17, 2026	20.50	22.28	20.45	21.68	21.68	3.98%	3,948
Sep 16, 2026	19.99	20.85	19.99	20.85	20.85	-0.38%	215
Sep 15, 2026	22.00	22.00	20.93	20.93	20.93	2.80%	30
Sep 11, 2026	21.48	21.50	20.21	20.36	20.36	-1.88%	3,122
Sep 10, 2026	21.86	21.87	20.56	20.75	20.75	-3.80%	3,891
Sep 9, 2026	21.41	22.17	20.78	21.57	21.57	-0.19%	16,272
Sep 8, 2026	22.99	22.99	21.40	21.61	21.61	-2.61%	1,007
Sep 7, 2026	21.59	22.30	21.55	22.19	22.19	2.26%	23,568
Sep 4, 2026	21.06	22.80	20.67	21.70	21.70	3.04%	58,731
Sep 3, 2026	21.69	21.69	20.56	21.06	21.06	0.38%	176,500
Sep 2, 2026	20.50	24.90	20.50	20.98	20.98	-0.62%	108,624
Sep 1, 2026	20.60	21.11	20.60	21.11	21.11	2.53%	60
Aug 31, 2026	21.52	21.52	20.59	20.59	20.59	-1.95%	170
Aug 28, 2026	21.45	21.80	20.90	21.00	21.00	-2.46%	292
Aug 27, 2026	21.17	22.00	20.99	21.53	21.53	-1.19%	18,248
Aug 26, 2026	21.57	22.51	20.51	21.79	21.79	0.97%	15,791
Aug 24, 2026	21.19	21.59	19.89	21.58	21.58	1.84%	5,227
Aug 21, 2026	21.19	21.19	21.19	21.19	21.19	0.47%	21
Aug 20, 2026	21.29	21.29	21.00	21.09	21.09	-0.94%	2,147
Aug 19, 2026	20.87	22.00	20.80	21.29	21.29	-2.11%	18,585
Aug 17, 2026	21.43	21.80	20.42	21.75	21.75	1.54%	861
Aug 14, 2026	20.90	21.50	20.64	21.42	21.42	1.95%	636
Aug 13, 2026	20.63	21.50	20.63	21.01	21.01	-0.33%	149
Aug 12, 2026	21.42	21.75	21.00	21.08	21.08	-1.59%	538
Aug 11, 2026	20.85	21.80	20.80	21.42	21.42	3.03%	1,643
Aug 10, 2026	23.75	24.80	20.00	20.79	20.79	-9.17%	35,901
Aug 7, 2026	22.89	22.89	22.88	22.89	22.89	-2.43%	401
Aug 6, 2026	22.67	23.51	22.67	23.46	23.46	3.53%	7,988
Aug 5, 2026	23.18	23.18	22.52	22.66	22.66	1.12%	554
Aug 4, 2026	22.90	22.90	22.39	22.41	22.41	-2.14%	2,403
Aug 3, 2026	21.52	23.05	21.52	22.90	22.90	6.41%	10,567
Jul 30, 2026	21.88	22.00	21.48	21.52	21.52	-2.09%	11,642
Jul 29, 2026	21.51	22.69	20.97	21.98	21.98	-0.09%	3,307
Jul 28, 2026	21.99	22.00	21.30	22.00	22.00	-	3,113
Jul 27, 2026	22.80	22.80	21.39	22.00	22.00	2.47%	1,733
Jul 24, 2026	21.00	22.38	20.50	21.47	21.47	0.33%	11,131
Jul 23, 2026	21.57	22.00	21.02	21.40	21.40	-0.33%	2,829
Jul 22, 2026	21.50	21.50	21.25	21.47	21.47	-0.65%	702