BOM:540168 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 23, 2026	34.85	34.85	31.02	33.76	33.76	-0.24%	38,700
Oct 22, 2026	34.77	34.79	33.07	33.84	33.84	-1.28%	25,731
Oct 21, 2026	34.70	34.70	33.40	34.28	34.28	-1.89%	12,582
Oct 19, 2026	34.94	34.95	33.37	34.94	34.94	0.26%	32,335
Oct 16, 2026	34.10	35.00	33.33	34.85	34.85	0.49%	44,763
Oct 15, 2026	33.90	35.00	33.02	34.68	34.68	2.91%	56,264
Oct 14, 2026	33.85	34.04	32.21	33.70	33.70	-0.12%	29,800
Oct 13, 2026	33.97	34.15	32.00	33.74	33.74	1.47%	55,501
Oct 12, 2026	32.75	33.99	32.01	33.25	33.25	3.45%	19,353
Oct 9, 2026	32.40	32.90	31.42	32.14	32.14	3.15%	20,879
Oct 8, 2026	33.97	33.97	30.11	31.16	31.16	-6.96%	45,377
Oct 7, 2026	33.80	33.80	32.15	33.49	33.49	1.64%	40,319
Oct 6, 2026	31.80	33.44	30.95	32.95	32.95	4.97%	62,906
Oct 5, 2026	33.89	33.89	30.00	31.39	31.39	-6.49%	68,168
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