BOM:539045 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 1, 2026	34.99	34.99	33.01	33.65	33.65	-1.35%	4,215
Sep 30, 2026	35.40	35.41	34.08	34.11	34.11	-0.64%	3,718
Sep 29, 2026	34.30	35.10	33.87	34.33	34.33	-0.49%	6,501
Sep 28, 2026	34.61	36.55	34.50	34.50	34.50	-4.17%	10,252
Sep 25, 2026	35.48	36.12	35.23	36.00	36.00	1.69%	1,939
Sep 24, 2026	34.90	36.02	34.90	35.40	35.40	-1.53%	6,232
Sep 23, 2026	33.55	36.12	33.55	35.95	35.95	1.52%	2,467
Sep 22, 2026	34.15	36.66	34.15	35.41	35.41	-0.25%	15,364
Sep 21, 2026	35.29	37.02	35.29	35.50	35.50	-0.42%	13,908
Sep 18, 2026	36.00	36.33	35.65	35.65	35.65	0.06%	1,204
Sep 17, 2026	34.00	36.02	34.00	35.63	35.63	1.80%	2,737
Sep 16, 2026	36.06	36.06	34.01	35.00	35.00	-2.94%	10,382
Sep 15, 2026	36.98	37.22	35.30	36.06	36.06	-2.28%	12,765
Sep 11, 2026	37.30	37.84	36.80	36.95	36.90	-2.87%	8,926
Sep 10, 2026	39.00	39.85	37.87	38.04	37.99	-2.26%	2,512
Sep 9, 2026	38.00	39.49	38.00	38.92	38.87	-2.65%	10,484
Sep 8, 2026	37.26	41.75	37.26	39.98	39.93	1.19%	26,625
Sep 7, 2026	37.10	39.87	37.10	39.51	39.46	4.97%	13,909
Sep 4, 2026	38.88	38.88	37.57	37.64	37.59	0.78%	15,789
Sep 3, 2026	34.60	38.16	34.60	37.35	37.30	0.21%	4,457
Sep 2, 2026	45.00	45.00	37.00	37.27	37.22	-2.69%	6,373
Sep 1, 2026	37.47	39.50	37.47	38.30	38.25	0.18%	44,460
Aug 31, 2026	39.25	40.90	38.01	38.23	38.18	-3.85%	45,340
Aug 28, 2026	37.75	39.90	37.75	39.76	39.71	1.97%	1,370
Aug 27, 2026	40.50	40.68	38.56	38.99	38.94	-0.08%	4,417
Aug 26, 2026	40.02	40.32	38.98	39.02	38.97	-2.67%	3,180
Aug 25, 2026	36.75	41.20	36.75	40.09	40.04	7.88%	14,160
Aug 24, 2026	36.11	37.88	36.11	37.16	37.11	-2.24%	10,469
Aug 21, 2026	37.40	38.01	37.34	38.01	37.96	2.40%	6,448
Aug 20, 2026	38.25	38.40	37.10	37.12	37.07	-1.80%	14,410
Aug 19, 2026	37.76	38.20	37.40	37.80	37.75	0.83%	6,390
Aug 18, 2026	37.88	38.40	37.39	37.49	37.44	-1.50%	5,813
Aug 17, 2026	38.79	39.37	37.84	38.06	38.01	-3.84%	10,385
Aug 14, 2026	41.18	41.18	39.00	39.58	39.53	-1.96%	9,548
Aug 13, 2026	38.76	41.70	38.76	40.37	40.32	2.02%	11,860
Aug 12, 2026	43.50	43.51	38.97	39.57	39.52	-6.65%	33,513
Aug 11, 2026	44.92	44.92	41.80	42.39	42.33	-4.72%	42,804
Aug 10, 2026	43.99	47.47	43.20	44.49	44.43	10.18%	256,649
Aug 7, 2026	35.56	41.50	35.56	40.38	40.33	4.67%	27,166
Aug 6, 2026	36.15	38.97	35.72	38.58	38.53	8.86%	13,165
Aug 5, 2026	33.26	35.66	33.26	35.44	35.39	0.48%	3,183
Aug 4, 2026	34.60	35.29	34.60	35.27	35.22	1.88%	3,899
Aug 3, 2026	35.20	36.71	34.60	34.62	34.57	-1.51%	2,493
Jul 31, 2026	35.00	35.52	34.98	35.15	35.10	0.03%	5,272
Jul 30, 2026	37.90	37.90	34.98	35.14	35.09	-3.70%	5,848
Jul 29, 2026	34.92	36.90	34.79	36.49	36.44	5.16%	13,442
Jul 28, 2026	36.30	36.30	34.70	34.70	34.65	-1.03%	578
Jul 27, 2026	35.70	36.00	35.04	35.06	35.01	-0.06%	2,361
Jul 24, 2026	37.84	37.84	35.00	35.08	35.03	-1.52%	3,189
Jul 23, 2026	38.00	38.00	35.59	35.62	35.57	-1.77%	46,203