BOM:540168 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 1, 2026	32.50	33.65	31.02	33.57	33.57	4.29%	25,115
Sep 30, 2026	34.73	34.73	31.35	32.19	32.19	-4.99%	77,919
Sep 29, 2026	33.74	33.90	32.16	33.88	33.88	1.59%	63,331
Sep 28, 2026	33.90	33.90	32.12	33.35	33.35	-0.54%	27,634
Sep 25, 2026	34.00	34.00	32.00	33.53	33.53	-0.74%	43,677
Sep 24, 2026	33.97	33.97	31.51	33.78	33.78	2.89%	70,585
Sep 23, 2026	33.85	34.20	30.26	32.83	32.83	-2.47%	122,626
Sep 22, 2026	31.00	34.44	28.99	33.66	33.66	14.22%	84,309
Sep 21, 2026	31.01	31.69	27.60	29.47	29.47	-6.18%	118,067
Sep 18, 2026	34.00	34.00	30.21	31.41	31.41	-7.45%	209,949
Sep 17, 2026	34.40	34.40	33.61	33.94	33.94	-0.73%	4,470
Sep 16, 2026	33.05	34.32	33.05	34.19	34.19	0.68%	8,968
Sep 15, 2026	34.65	34.73	33.61	33.96	33.96	-0.61%	36,404
Sep 11, 2026	34.39	34.39	33.36	34.17	34.17	-0.41%	14,679
Sep 10, 2026	34.00	34.39	33.50	34.31	34.31	1.12%	24,973
Sep 9, 2026	34.34	34.45	33.35	33.93	33.93	-0.26%	31,147
Sep 8, 2026	34.00	34.88	33.32	34.02	34.02	-1.02%	44,088
Sep 7, 2026	34.40	35.00	33.70	34.37	34.37	-0.03%	68,513
Sep 4, 2026	33.97	34.70	33.62	34.38	34.38	1.24%	140,263
Sep 3, 2026	33.98	33.99	33.60	33.96	33.96	-0.06%	42,179
Sep 2, 2026	33.97	33.99	32.53	33.98	33.98	0.47%	41,101
Sep 1, 2026	33.82	34.00	33.32	33.82	33.82	0.24%	50,304
Aug 31, 2026	33.73	33.82	33.05	33.74	33.74	0.84%	20,529
Aug 28, 2026	33.05	33.84	32.50	33.46	33.46	2.17%	44,304
Aug 27, 2026	33.97	33.97	32.00	32.75	32.75	-3.25%	55,103
Aug 26, 2026	33.85	33.98	33.50	33.85	33.85	-0.12%	59,198
Aug 25, 2026	33.71	33.95	33.31	33.89	33.89	0.24%	7,904
Aug 24, 2026	33.95	33.95	32.71	33.81	33.81	0.93%	23,760
Aug 21, 2026	33.10	33.70	31.70	33.50	33.50	3.08%	22,401
Aug 20, 2026	32.90	32.90	31.49	32.50	32.50	1.34%	18,078
Aug 19, 2026	33.74	33.74	30.55	32.07	32.07	-3.92%	110,236
Aug 18, 2026	33.90	33.92	33.00	33.38	33.38	-	53,054
Aug 17, 2026	33.52	33.94	33.21	33.38	33.38	-1.36%	8,431
Aug 14, 2026	33.88	34.00	33.01	33.84	33.84	1.14%	39,498
Aug 13, 2026	33.94	34.00	33.01	33.46	33.46	-1.53%	48,035
Aug 12, 2026	33.87	34.00	33.49	33.98	33.98	1.58%	40,486
Aug 11, 2026	33.79	33.79	33.00	33.45	33.45	-0.39%	29,946
Aug 10, 2026	33.93	33.94	33.06	33.58	33.58	-1.15%	28,445
Aug 7, 2026	33.99	34.00	33.51	33.97	33.97	0.30%	25,783
Aug 6, 2026	34.30	34.30	33.30	33.87	33.87	-0.09%	52,156
Aug 5, 2026	33.94	33.94	32.30	33.90	33.90	0.38%	37,807
Aug 4, 2026	33.96	33.96	33.32	33.77	33.77	-0.06%	36,922
Aug 3, 2026	34.40	34.40	33.31	33.79	33.79	-0.30%	35,898
Jul 31, 2026	33.98	34.10	33.20	33.89	33.89	0.09%	33,448
Jul 30, 2026	34.19	34.19	33.20	33.86	33.86	0.03%	31,799
Jul 29, 2026	34.00	34.00	33.00	33.85	33.85	1.77%	43,790
Jul 28, 2026	33.90	33.90	32.81	33.26	33.26	0.06%	76,976
Jul 27, 2026	33.95	34.38	33.02	33.24	33.24	-1.28%	34,192
Jul 24, 2026	33.80	33.99	33.05	33.67	33.67	-0.53%	28,795
Jul 23, 2026	32.90	33.99	32.11	33.85	33.85	1.38%	44,433