BOM:540061 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 7, 2026	37.70	37.70	36.31	36.43	36.43	-1.94%	6,932
Oct 6, 2026	37.60	38.59	37.10	37.15	37.15	-1.72%	5,708
Oct 5, 2026	38.90	39.46	37.00	37.80	37.80	-1.79%	9,230
Oct 1, 2026	40.40	40.40	36.30	38.49	38.49	-2.53%	5,861
Sep 30, 2026	40.45	40.45	38.72	39.49	39.49	1.78%	5,033
Sep 29, 2026	39.43	40.25	38.21	38.80	38.80	-3.55%	6,209
Sep 28, 2026	38.55	40.35	38.55	40.23	40.23	0.42%	2,008
Sep 25, 2026	40.72	40.82	39.50	40.06	40.06	-0.94%	1,126
Sep 24, 2026	40.00	40.78	39.70	40.44	40.44	1.86%	2,402
Sep 23, 2026	38.05	41.54	38.05	39.70	39.70	-1.83%	4,314
Sep 22, 2026	41.60	41.60	39.60	40.44	40.44	2.12%	1,192
Sep 21, 2026	42.65	44.50	39.00	39.60	39.60	-1.88%	1,976
Sep 18, 2026	40.00	40.70	39.36	40.36	40.36	2.13%	3,319
Sep 17, 2026	40.46	40.46	39.09	39.52	39.52	0.10%	1,199
Sep 16, 2026	39.00	40.01	37.87	39.48	39.48	0.13%	8,390
Sep 15, 2026	40.00	40.87	39.26	39.43	39.43	-3.52%	3,560
Sep 11, 2026	40.19	40.94	40.19	40.87	40.87	1.69%	2,205
Sep 10, 2026	40.50	41.10	40.10	40.19	40.19	-1.57%	3,174
Sep 9, 2026	41.18	41.52	40.55	40.83	40.83	-0.85%	2,343
Sep 8, 2026	41.43	42.31	40.88	41.18	41.18	-0.65%	1,780
Sep 7, 2026	42.84	42.84	41.30	41.45	41.45	-0.84%	4,940
Sep 4, 2026	44.50	44.50	40.25	41.80	41.80	2.08%	4,679
Sep 3, 2026	41.43	42.00	40.85	40.95	40.95	-1.16%	5,350
Sep 2, 2026	41.82	41.86	40.90	41.43	41.43	-1.45%	5,546
Sep 1, 2026	41.03	42.91	41.03	42.04	42.04	1.47%	9,027
Aug 31, 2026	42.50	42.50	41.22	41.43	41.43	-1.54%	8,228
Aug 28, 2026	42.76	43.26	41.88	42.08	42.08	-2.07%	11,087
Aug 27, 2026	43.34	43.38	42.50	42.97	42.97	-0.69%	4,126
Aug 26, 2026	43.96	44.00	43.00	43.27	43.27	-1.57%	2,451
Aug 25, 2026	42.30	44.00	42.30	43.96	43.96	2.02%	7,469
Aug 24, 2026	42.15	43.73	42.15	43.09	43.09	1.25%	9,750
Aug 21, 2026	42.98	43.08	42.15	42.56	42.56	0.02%	12,684
Aug 20, 2026	43.10	43.94	42.35	42.55	42.55	-2.05%	10,780
Aug 19, 2026	43.60	44.50	43.08	43.44	43.44	-1.34%	8,819
Aug 18, 2026	44.35	44.77	44.00	44.03	44.03	-0.72%	3,629
Aug 17, 2026	45.43	45.73	44.27	44.35	44.35	-1.18%	5,447
Aug 14, 2026	45.15	45.46	44.02	44.88	44.88	-1.17%	11,451
Aug 13, 2026	46.74	46.74	45.18	45.41	45.41	-1.33%	5,182
Aug 12, 2026	46.79	47.23	45.75	46.02	46.02	-1.20%	6,992
Aug 11, 2026	46.90	47.43	46.48	46.58	46.58	-0.53%	4,811
Aug 10, 2026	49.80	49.80	46.50	46.83	46.83	0.45%	7,002
Aug 7, 2026	46.72	47.88	46.48	46.62	46.62	-0.51%	2,940
Aug 6, 2026	47.90	48.01	46.41	46.86	46.86	-2.40%	17,441
Aug 5, 2026	48.05	48.46	46.50	48.01	48.01	3.18%	13,168
Aug 4, 2026	45.45	47.94	44.47	46.53	46.53	1.39%	9,543
Aug 3, 2026	44.60	46.05	44.60	45.89	45.89	0.95%	8,403
Jul 31, 2026	45.78	46.88	45.05	45.46	45.46	0.18%	8,336
Jul 30, 2026	46.64	46.64	45.30	45.38	45.38	-1.73%	2,854
Jul 29, 2026	45.04	46.73	45.04	46.18	46.18	0.41%	5,094
Jul 28, 2026	47.84	47.84	45.70	45.99	45.99	-2.23%	14,543