BOM:540403 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 7, 2026	52.35	53.40	52.35	53.06	53.06	0.06%	756
Oct 6, 2026	55.00	55.27	52.70	53.03	53.03	-3.70%	683
Oct 5, 2026	57.51	57.51	55.01	55.07	55.07	-2.53%	622
Oct 1, 2026	58.00	58.85	56.50	56.50	56.50	-0.65%	226
Sep 30, 2026	56.38	58.00	56.00	56.87	56.87	2.12%	1,391
Sep 29, 2026	53.66	55.87	53.60	55.69	55.69	2.45%	979
Sep 28, 2026	54.56	55.90	54.15	54.36	54.36	-2.11%	2,482
Sep 25, 2026	55.98	57.33	55.20	55.53	55.53	1.70%	2,074
Sep 24, 2026	54.55	54.82	54.55	54.60	54.60	-3.19%	601
Sep 23, 2026	56.40	56.40	56.40	56.40	56.40	-0.18%	4
Sep 22, 2026	56.99	57.48	55.99	56.50	56.50	1.89%	167
Sep 21, 2026	55.47	55.48	54.50	55.45	55.45	0.89%	328
Sep 18, 2026	53.82	56.46	53.80	54.96	54.96	-0.78%	173
Sep 17, 2026	57.04	57.19	54.19	55.39	55.39	-2.89%	3,524
Sep 16, 2026	56.07	57.20	56.00	57.04	57.04	0.88%	17,569
Sep 15, 2026	59.31	59.31	56.41	56.54	56.54	-4.65%	756
Sep 11, 2026	59.98	60.54	57.75	59.30	59.30	-0.35%	2,458
Sep 10, 2026	58.75	59.99	58.25	59.51	59.51	1.21%	431
Sep 9, 2026	58.50	61.01	58.30	58.80	58.80	1.19%	1,322
Sep 8, 2026	61.25	61.25	58.00	58.11	58.11	-4.71%	1,571
Sep 7, 2026	56.51	61.00	56.51	60.98	60.98	4.88%	2,337
Sep 4, 2026	58.99	59.00	58.00	58.14	58.14	-1.51%	62
Sep 3, 2026	62.00	62.00	58.64	59.03	59.03	-4.36%	1,131
Sep 2, 2026	62.45	62.45	60.51	61.72	61.72	-2.54%	1,112
Sep 1, 2026	62.49	63.33	59.78	63.33	63.33	1.33%	904
Aug 31, 2026	63.75	63.75	62.00	62.50	62.50	-1.96%	752
Aug 28, 2026	64.48	65.50	63.75	63.75	63.75	-1.77%	1,338
Aug 27, 2026	66.48	66.48	64.62	64.90	64.90	-1.64%	392
Aug 26, 2026	64.74	66.80	64.00	65.98	65.98	3.42%	2,580
Aug 25, 2026	62.51	64.55	62.50	63.80	63.80	1.27%	5,200
Aug 24, 2026	59.01	63.00	58.85	63.00	63.00	1.78%	11,784
Aug 21, 2026	59.11	61.90	59.11	61.90	61.90	4.74%	364
Aug 20, 2026	60.64	60.64	58.67	59.10	59.10	-2.72%	1,155
Aug 19, 2026	60.01	60.75	59.00	60.75	60.75	2.29%	180
Aug 18, 2026	59.65	60.24	59.17	59.39	59.39	-0.49%	264
Aug 17, 2026	57.50	59.68	57.01	59.68	59.68	1.44%	98
Aug 14, 2026	58.74	58.92	57.00	58.83	58.83	-1.59%	104
Aug 13, 2026	60.00	60.00	58.00	59.78	59.78	-0.37%	243
Aug 12, 2026	56.76	60.00	56.76	60.00	60.00	3.59%	304
Aug 11, 2026	57.35	58.89	57.35	57.92	57.92	2.10%	2,747
Aug 10, 2026	57.36	58.53	56.52	56.73	56.73	-4.64%	1,183
Aug 7, 2026	58.01	60.63	58.01	59.49	59.49	3.01%	387
Aug 6, 2026	56.52	57.75	56.52	57.75	57.75	5.00%	1,068
Aug 5, 2026	56.80	56.80	55.00	55.00	55.00	-3.17%	860
Aug 4, 2026	56.55	58.56	56.52	56.80	56.80	-4.05%	180
Aug 3, 2026	57.00	59.32	57.00	59.20	59.20	4.78%	773
Jul 31, 2026	55.00	56.50	53.78	56.50	56.50	-	1,569
Jul 30, 2026	56.81	57.89	56.00	56.50	56.50	-0.55%	352
Jul 29, 2026	56.80	60.17	56.80	56.81	56.81	-0.87%	2,818
Jul 28, 2026	57.90	58.98	56.00	57.31	57.31	-2.27%	2,921