BOM:539407 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 7, 2026	38.03	38.39	37.00	37.63	37.63	-1.23%	4,458
Oct 6, 2026	45.99	45.99	37.69	38.10	38.10	-2.21%	20,270
Oct 5, 2026	39.90	40.64	38.74	38.96	38.96	-3.23%	5,296
Oct 1, 2026	39.50	40.95	38.62	40.26	40.26	1.31%	6,889
Sep 30, 2026	37.49	40.65	36.73	39.74	39.74	7.23%	11,148
Sep 29, 2026	37.57	38.00	36.80	37.06	37.06	-1.75%	5,170
Sep 28, 2026	38.62	39.29	37.05	37.72	37.72	-1.75%	9,982
Sep 25, 2026	37.74	39.00	37.74	38.39	38.39	-2.02%	7,231
Sep 24, 2026	39.32	40.32	38.51	39.18	39.18	-1.21%	10,891
Sep 23, 2026	40.00	40.42	39.21	39.66	39.66	-0.85%	949
Sep 22, 2026	40.65	40.92	40.00	40.00	40.00	0.86%	4,063
Sep 21, 2026	40.10	40.38	39.51	39.66	39.66	0.13%	1,059
Sep 18, 2026	39.73	40.00	39.53	39.61	39.61	0.30%	611
Sep 17, 2026	39.92	40.54	39.31	39.49	39.49	1.94%	8,505
Sep 16, 2026	42.00	42.00	38.48	38.74	38.74	-1.70%	3,868
Sep 15, 2026	41.20	41.79	39.40	39.41	39.41	-4.83%	1,956
Sep 11, 2026	42.05	42.05	40.57	41.41	41.41	0.02%	8,186
Sep 10, 2026	42.97	43.20	40.96	41.40	41.40	-1.87%	4,565
Sep 9, 2026	41.76	42.50	41.27	42.19	42.19	1.27%	13,124
Sep 8, 2026	42.18	42.95	41.00	41.66	41.66	-2.07%	8,516
Sep 7, 2026	49.49	49.49	42.00	42.54	42.54	-4.23%	7,982
Sep 4, 2026	42.03	45.05	42.03	44.42	44.42	3.54%	8,197
Sep 3, 2026	44.56	45.02	41.91	42.90	42.90	-4.71%	6,796
Sep 2, 2026	45.50	45.50	43.69	45.02	45.02	0.45%	1,547
Sep 1, 2026	47.02	47.08	44.63	44.82	44.82	-4.90%	3,846
Aug 31, 2026	44.89	47.68	44.07	47.13	47.13	6.87%	36,755
Aug 28, 2026	45.95	46.12	44.00	44.10	44.10	-2.63%	5,772
Aug 27, 2026	46.51	46.51	44.54	45.29	45.29	-2.79%	7,663
Aug 26, 2026	41.17	46.94	41.17	46.59	46.59	12.21%	47,949
Aug 25, 2026	42.17	42.17	41.51	41.52	41.52	-0.76%	158
Aug 24, 2026	41.36	42.48	41.32	41.84	41.84	-0.99%	2,565
Aug 21, 2026	41.08	43.15	40.54	42.26	42.26	4.40%	5,973
Aug 20, 2026	39.06	41.65	38.40	40.48	40.48	5.58%	17,599
Aug 19, 2026	38.71	38.92	38.30	38.34	38.34	-1.57%	3,276
Aug 18, 2026	39.14	39.26	38.68	38.95	38.95	-1.24%	1,822
Aug 17, 2026	39.36	39.69	38.69	39.44	39.44	-1.05%	9,375
Aug 14, 2026	39.25	40.05	39.06	39.86	39.86	0.25%	4,711
Aug 13, 2026	39.52	39.80	39.05	39.76	39.76	0.30%	3,597
Aug 12, 2026	39.64	39.64	39.38	39.64	39.64	0.03%	36
Aug 11, 2026	39.40	39.79	39.10	39.63	39.63	1.72%	175
Aug 10, 2026	39.99	39.99	38.96	38.96	38.96	-2.36%	2,464
Aug 7, 2026	39.37	39.90	39.27	39.90	39.90	2.41%	59
Aug 6, 2026	39.64	39.78	38.50	38.96	38.96	-0.74%	5,282
Aug 5, 2026	40.49	40.49	39.18	39.25	39.25	-0.63%	599
Aug 4, 2026	39.62	40.04	39.20	39.50	39.50	-1.62%	2,251
Aug 3, 2026	41.03	41.03	39.77	40.15	40.15	-0.25%	8,953
Jul 31, 2026	39.45	40.25	39.45	40.25	40.25	2.03%	3,170
Jul 30, 2026	39.84	40.27	39.25	39.45	39.45	-0.98%	2,790
Jul 29, 2026	44.40	44.40	39.47	39.84	39.84	0.63%	5,883
Jul 28, 2026	40.06	40.22	38.90	39.59	39.59	-2.30%	3,917