BOM:534732 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 1, 2026	34.50	34.75	33.02	33.86	33.86	0.86%	3,169
Sep 30, 2026	34.79	34.79	33.53	33.57	33.57	-0.39%	990
Sep 29, 2026	33.57	34.48	33.02	33.70	33.70	-0.30%	2,026
Sep 28, 2026	34.50	34.50	33.51	33.80	33.80	-2.23%	2,564
Sep 25, 2026	34.49	34.69	33.50	34.57	34.57	0.26%	2,310
Sep 24, 2026	35.00	35.00	33.56	34.48	34.48	0.91%	2,600
Sep 23, 2026	34.49	34.79	33.51	34.17	34.17	-1.10%	4,669
Sep 22, 2026	33.50	34.80	33.01	34.55	34.55	2.92%	1,150
Sep 21, 2026	31.55	34.66	31.55	33.57	33.57	-0.74%	2,116
Sep 18, 2026	35.50	35.50	33.57	33.82	33.82	-3.26%	1,031
Sep 17, 2026	33.65	34.98	33.25	34.96	34.96	3.89%	2,672
Sep 16, 2026	34.06	34.50	32.00	33.65	33.65	-2.09%	1,276
Sep 15, 2026	34.81	34.81	33.00	34.37	34.37	0.70%	2,906
Sep 11, 2026	33.60	34.92	33.25	34.13	34.13	0.41%	3,858
Sep 10, 2026	33.71	34.40	33.60	33.99	33.99	0.83%	869
Sep 9, 2026	34.49	34.49	33.51	33.71	33.71	-2.12%	689
Sep 8, 2026	33.60	34.93	33.05	34.44	34.44	1.29%	3,355
Sep 7, 2026	35.94	35.94	33.50	34.00	34.00	-3.35%	5,338
Sep 4, 2026	35.00	35.25	34.00	35.18	35.18	0.51%	4,469
Sep 3, 2026	34.66	37.00	34.37	35.00	35.00	1.83%	4,541
Sep 2, 2026	34.99	35.25	33.51	34.37	34.37	-1.91%	6,525
Sep 1, 2026	33.51	35.11	33.50	35.04	35.04	-0.20%	2,851
Aug 31, 2026	31.70	35.14	31.70	35.11	35.11	-0.17%	3,030
Aug 28, 2026	34.45	35.90	34.00	35.17	35.17	2.09%	1,103
Aug 27, 2026	35.03	35.03	33.01	34.45	34.45	1.06%	922
Aug 26, 2026	34.02	35.57	33.51	34.09	34.09	0.21%	2,462
Aug 25, 2026	33.20	36.93	33.20	34.02	34.02	-5.03%	3,378
Aug 24, 2026	36.24	36.24	34.05	35.82	35.82	0.70%	1,073
Aug 21, 2026	34.80	36.54	34.00	35.57	35.57	2.21%	3,520
Aug 20, 2026	35.05	35.45	33.71	34.80	34.80	-1.92%	4,774
Aug 19, 2026	34.89	35.92	33.24	35.48	35.48	3.71%	1,430
Aug 18, 2026	34.50	35.71	34.14	34.21	34.21	-2.09%	1,847
Aug 17, 2026	34.50	35.17	33.60	34.94	34.94	0.66%	3,425
Aug 14, 2026	34.94	35.24	33.62	34.71	34.71	0.14%	2,490
Aug 13, 2026	33.55	34.89	33.55	34.66	34.66	2.06%	1,163
Aug 12, 2026	33.80	33.96	33.55	33.96	33.96	1.19%	179
Aug 11, 2026	33.20	35.17	33.20	33.56	33.56	0.15%	840
Aug 10, 2026	35.76	35.76	33.28	33.51	33.51	-1.61%	1,440
Aug 7, 2026	34.38	34.38	33.26	34.06	34.06	1.76%	598
Aug 6, 2026	33.10	34.39	33.10	33.47	33.47	0.63%	2,025
Aug 5, 2026	33.00	34.67	33.00	33.26	33.26	-3.09%	6,742
Aug 4, 2026	34.37	34.60	33.10	34.32	34.32	0.53%	928
Aug 3, 2026	33.71	34.45	32.50	34.14	34.14	3.30%	6,263
Jul 31, 2026	33.21	34.25	33.01	33.05	33.05	-0.90%	3,595
Jul 30, 2026	33.76	34.00	33.14	33.35	33.35	-0.24%	4,628
Jul 29, 2026	34.17	34.17	33.01	33.43	33.43	-1.68%	1,951
Jul 28, 2026	34.00	35.50	33.70	34.00	34.00	-1.19%	1,964
Jul 27, 2026	34.00	35.80	34.00	34.41	34.41	-1.09%	2,971
Jul 24, 2026	35.00	35.80	33.57	34.79	34.79	-1.53%	1,478
Jul 23, 2026	35.00	35.80	33.50	35.33	35.33	1.06%	3,634