BOM:539991 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 7, 2026	44.10	44.50	42.96	44.50	44.50	-1.11%	611
Oct 6, 2026	45.00	45.00	45.00	45.00	45.00	3.45%	943
Oct 5, 2026	44.49	46.49	43.50	43.50	43.50	-4.19%	3,097
Oct 1, 2026	45.50	45.50	45.30	45.40	45.40	0.44%	109
Sep 30, 2026	45.70	46.48	45.20	45.20	45.20	-1.09%	597
Sep 29, 2026	44.75	46.00	44.51	45.70	45.70	-2.45%	5,776
Sep 28, 2026	44.15	46.85	44.15	46.85	46.85	3.06%	171
Sep 25, 2026	45.46	47.80	45.46	45.46	45.46	-2.11%	765
Sep 24, 2026	45.61	47.40	45.61	46.44	46.44	-2.95%	3,297
Sep 23, 2026	47.32	47.90	46.17	47.85	47.85	-1.03%	1,781
Sep 22, 2026	49.50	49.50	46.50	48.60	48.35	0.27%	3,118
Sep 21, 2026	46.50	48.72	44.87	48.47	48.22	4.46%	13,215
Sep 18, 2026	45.00	46.48	44.00	46.40	46.16	0.59%	1,535
Sep 17, 2026	46.50	46.50	44.00	46.13	45.89	0.52%	4,011
Sep 16, 2026	45.30	47.99	43.02	45.89	45.65	-3.29%	26,648
Sep 15, 2026	49.52	52.22	46.56	47.45	47.21	-3.00%	40,300
Sep 11, 2026	44.00	48.92	42.51	48.92	48.67	9.98%	78,248
Sep 10, 2026	40.90	46.87	40.90	44.48	44.25	13.88%	256,946
Sep 9, 2026	32.71	39.06	31.01	39.06	38.86	20.00%	217,149
Sep 8, 2026	32.85	32.85	31.65	32.55	32.38	3.30%	987
Sep 7, 2026	32.40	32.90	31.51	31.51	31.35	-1.53%	2,545
Sep 4, 2026	32.49	32.50	31.50	32.00	31.84	-0.16%	2,202
Sep 3, 2026	32.79	32.80	31.42	32.05	31.89	1.10%	2,081
Sep 2, 2026	31.45	33.00	30.93	31.70	31.54	3.09%	5,599
Sep 1, 2026	29.50	31.00	29.50	30.75	30.59	5.89%	5,553
Aug 31, 2026	30.61	32.23	28.00	29.04	28.89	-6.77%	28,292
Aug 28, 2026	31.02	33.24	31.02	31.15	30.99	-2.66%	2,405
Aug 27, 2026	33.00	33.12	32.00	32.00	31.84	-1.54%	8,677
Aug 26, 2026	31.22	34.39	31.22	32.50	32.33	4.97%	23,068
Aug 25, 2026	31.00	31.00	29.21	30.96	30.80	2.48%	1,020
Aug 24, 2026	30.10	31.69	30.10	30.21	30.05	-2.52%	1,289
Aug 21, 2026	31.60	31.65	30.99	30.99	30.83	2.11%	383
Aug 20, 2026	31.75	31.75	30.30	30.35	30.19	-1.49%	574
Aug 19, 2026	31.50	31.50	29.60	30.81	30.65	6.39%	6,669
Aug 18, 2026	29.99	29.99	27.30	28.96	28.81	-1.30%	12,908
Aug 17, 2026	30.01	32.49	28.25	29.34	29.19	-6.86%	24,503
Aug 14, 2026	32.40	32.40	31.00	31.50	31.34	-	2,107
Aug 13, 2026	31.85	32.44	30.50	31.50	31.34	-0.79%	13,340
Aug 12, 2026	33.46	33.49	31.00	31.75	31.59	-2.55%	7,416
Aug 11, 2026	34.80	34.80	32.45	32.58	32.41	-4.32%	6,495
Aug 10, 2026	35.50	35.50	33.50	34.05	33.87	-0.12%	12,843
Aug 7, 2026	33.25	35.40	32.25	34.09	33.91	2.80%	22,222
Aug 6, 2026	32.90	33.46	32.50	33.16	32.99	0.76%	4,561
Aug 5, 2026	32.00	33.50	31.45	32.91	32.74	4.31%	13,858
Aug 4, 2026	31.80	31.80	30.50	31.55	31.39	1.09%	28,649
Aug 3, 2026	31.41	31.81	31.03	31.21	31.05	-0.76%	19,714
Jul 31, 2026	32.50	32.50	29.11	31.45	31.29	1.45%	26,047
Jul 30, 2026	31.01	31.42	31.00	31.00	30.84	-1.34%	11,374
Jul 29, 2026	31.99	31.99	30.90	31.42	31.26	1.52%	2,331
Jul 28, 2026	31.85	31.85	30.80	30.95	30.79	-0.74%	16,784