BOM:534732 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Sep 1, 2026	33.51	35.11	33.50	35.04	34.53	-0.20%	2,851
Aug 31, 2026	31.70	35.14	31.70	35.11	34.60	-0.17%	3,030
Aug 28, 2026	34.45	35.90	34.00	35.17	34.66	2.09%	1,103
Aug 27, 2026	35.03	35.03	33.01	34.45	33.95	1.06%	922
Aug 26, 2026	34.02	35.57	33.51	34.09	33.59	0.21%	2,462
Aug 25, 2026	33.20	36.93	33.20	34.02	33.52	-5.03%	3,378
Aug 24, 2026	36.24	36.24	34.05	35.82	35.30	0.70%	1,073
Aug 21, 2026	34.80	36.54	34.00	35.57	35.05	2.21%	3,520
Aug 20, 2026	35.05	35.45	33.71	34.80	34.29	-1.92%	4,774
Aug 19, 2026	34.89	35.92	33.24	35.48	34.96	3.71%	1,430
Aug 18, 2026	34.50	35.71	34.14	34.21	33.71	-2.09%	1,847
Aug 17, 2026	34.50	35.17	33.60	34.94	34.43	0.66%	3,425
Aug 14, 2026	34.94	35.24	33.62	34.71	34.20	0.14%	2,490
Aug 13, 2026	33.55	34.89	33.55	34.66	34.15	2.06%	1,163
Aug 12, 2026	33.80	33.96	33.55	33.96	33.46	1.19%	179