BOM:538635 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 22, 2026	34.00	34.50	33.64	34.01	34.01	-1.76%	5,358
Oct 21, 2026	33.61	34.73	33.61	34.62	34.62	-0.20%	3,463
Oct 19, 2026	33.61	34.96	33.61	34.69	34.69	0.76%	6,797
Oct 16, 2026	33.50	34.82	33.50	34.43	34.43	-0.84%	206,674
Oct 15, 2026	34.81	35.01	34.25	34.72	34.72	-0.77%	23,787
Oct 14, 2026	36.00	36.00	34.47	34.99	34.99	0.69%	4,141
Oct 13, 2026	33.50	34.80	33.50	34.75	34.75	0.81%	4,019
Oct 12, 2026	34.59	34.60	34.11	34.47	34.47	1.03%	773
Oct 9, 2026	34.01	34.88	33.95	34.12	34.12	-1.36%	6,746
Oct 8, 2026	33.95	35.75	33.95	34.59	34.59	1.32%	23,986
Oct 7, 2026	34.00	34.80	33.90	34.14	34.14	-0.23%	10,235
Oct 6, 2026	34.10	34.50	33.91	34.22	34.22	0.35%	692,506
Oct 5, 2026	34.31	34.66	33.45	34.10	34.10	-0.64%	712,847
Oct 1, 2026	34.65	34.65	33.80	34.32	34.32	0.06%	3,472
Sep 30, 2026	34.76	35.60	34.19	34.30	34.30	-0.98%	33,391
Sep 29, 2026	35.03	35.20	34.37	34.64	34.64	-0.63%	14,603
Sep 28, 2026	34.11	35.37	33.98	34.86	34.86	-0.40%	16,374
Sep 25, 2026	34.52	35.00	33.70	35.00	35.00	1.36%	16,334
Sep 24, 2026	34.69	35.32	34.30	34.53	34.53	-2.65%	13,832
Sep 23, 2026	34.76	35.60	34.75	35.47	35.47	1.90%	486,360
Sep 22, 2026	35.53	35.75	34.76	34.81	34.81	-1.11%	323,369
Sep 21, 2026	35.95	35.95	35.00	35.20	35.20	-0.11%	1,507
Sep 18, 2026	34.77	35.46	34.12	35.24	35.24	2.06%	9,323
Sep 17, 2026	33.90	35.72	33.90	34.53	34.53	-0.29%	6,698
Sep 16, 2026	35.27	35.27	34.10	34.63	34.63	-1.20%	6,309
Sep 15, 2026	35.86	35.98	34.83	35.05	35.05	-2.01%	37,573
Sep 11, 2026	35.87	36.61	35.50	35.77	35.77	-1.16%	6,702
Sep 10, 2026	36.85	36.85	36.01	36.19	36.19	-1.71%	3,867
Sep 9, 2026	36.73	37.04	36.32	36.82	36.82	-0.30%	3,996
Sep 8, 2026	37.00	37.27	36.30	36.93	36.93	0.65%	8,257
Sep 7, 2026	36.23	37.00	36.10	36.69	36.69	-0.78%	25,708
Sep 4, 2026	36.43	37.04	36.11	36.98	36.98	2.15%	9,287
Sep 3, 2026	36.89	37.19	36.10	36.20	36.20	0.72%	6,667
Sep 2, 2026	36.60	36.73	35.37	35.94	35.94	-1.91%	14,006
Sep 1, 2026	37.90	37.90	36.58	36.64	36.64	-1.64%	4,424
Aug 31, 2026	38.15	38.15	36.94	37.25	37.25	-0.98%	29,299
Aug 28, 2026	36.84	38.30	36.68	37.62	37.62	2.09%	17,404
Aug 27, 2026	37.20	37.69	36.70	36.85	36.85	-0.97%	13,468
Aug 26, 2026	37.72	37.90	37.00	37.21	37.21	-1.38%	4,262
Aug 25, 2026	37.33	39.60	37.00	37.73	37.73	0.43%	4,113
Aug 24, 2026	37.80	38.08	37.22	37.57	37.57	-1.49%	11,084
Aug 21, 2026	37.34	38.40	37.34	38.14	38.14	1.65%	27,412
Aug 20, 2026	38.14	38.14	37.49	37.52	37.52	-0.71%	4,936
Aug 19, 2026	38.18	38.32	37.51	37.79	37.79	-0.89%	1,808
Aug 18, 2026	38.60	38.66	38.01	38.13	38.13	-1.60%	8,739
Aug 17, 2026	37.45	39.19	37.45	38.75	38.75	2.13%	16,944
Aug 14, 2026	38.18	38.21	37.86	37.94	37.94	-0.94%	23,622
Aug 13, 2026	39.32	39.32	38.25	38.30	38.30	-0.65%	9,221
Aug 12, 2026	38.42	40.00	38.00	38.55	38.55	-0.05%	11,744
Aug 11, 2026	39.65	39.65	38.25	38.57	38.57	-1.66%	19,876