BOM:540545 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 1, 2026	35.81	38.00	35.75	37.64	37.64	0.37%	19,286
Sep 30, 2026	37.00	37.74	35.66	37.50	37.50	2.12%	5,732
Sep 29, 2026	38.97	38.97	35.63	36.72	36.72	-2.08%	2,684
Sep 28, 2026	37.19	38.15	36.45	37.50	37.50	-1.70%	4,331
Sep 25, 2026	36.80	38.55	36.00	38.15	38.15	3.53%	24,590
Sep 24, 2026	35.04	37.24	34.20	36.85	36.85	2.39%	56,703
Sep 23, 2026	36.70	36.88	35.04	35.99	35.99	-2.41%	12,254
Sep 22, 2026	38.40	38.40	36.15	36.88	36.88	-2.95%	8,757
Sep 21, 2026	38.85	38.94	36.19	38.00	38.00	-0.24%	59,428
Sep 18, 2026	39.41	39.41	36.50	38.09	38.09	-0.34%	80,858
Sep 17, 2026	38.50	38.50	37.60	38.22	38.22	0.92%	30,831
Sep 16, 2026	39.80	39.80	36.50	37.87	37.87	-0.11%	118,541
Sep 15, 2026	36.40	38.25	36.34	37.91	37.91	-0.89%	112,855
Sep 11, 2026	38.71	40.24	37.87	38.25	38.25	-4.04%	89,174
Sep 10, 2026	40.50	40.50	37.75	39.86	39.86	0.89%	260,916
Sep 9, 2026	38.50	39.51	38.10	39.51	39.51	5.00%	204,150
Sep 8, 2026	36.00	37.63	35.70	37.63	37.63	4.99%	169,316
Sep 7, 2026	34.85	35.85	34.85	35.84	35.84	4.95%	111,765
Sep 4, 2026	34.14	34.15	33.40	34.15	34.15	4.98%	109,753
Sep 3, 2026	31.50	32.53	30.86	32.53	32.53	4.97%	64,466
Sep 2, 2026	31.49	31.49	30.68	30.99	30.99	3.03%	58,191
Sep 1, 2026	29.00	30.28	27.40	30.08	30.08	4.30%	47,396
Aug 31, 2026	28.60	30.10	28.03	28.84	28.84	-2.24%	9,258
Aug 28, 2026	29.14	29.75	28.60	29.50	29.50	-1.30%	540
Aug 27, 2026	29.24	29.99	29.24	29.89	29.89	-0.33%	15,480
Aug 26, 2026	29.99	30.00	29.50	29.99	29.99	-0.63%	26,618
Aug 25, 2026	30.50	30.50	29.40	30.18	30.18	2.97%	12,898
Aug 24, 2026	29.50	30.60	29.00	29.31	29.31	-0.64%	3,886
Aug 21, 2026	30.39	30.68	29.20	29.50	29.50	0.92%	33,827
Aug 20, 2026	28.78	29.45	28.26	29.23	29.23	3.43%	22,577
Aug 19, 2026	26.93	28.28	26.41	28.26	28.26	4.90%	30,493
Aug 18, 2026	26.39	26.94	24.42	26.94	26.94	4.99%	39,210
Aug 17, 2026	26.80	26.80	25.22	25.66	25.66	-3.32%	9,749
Aug 14, 2026	27.46	28.10	26.09	26.54	26.54	-3.35%	18,519
Aug 13, 2026	26.42	28.99	26.42	27.46	27.46	-1.12%	21,172
Aug 12, 2026	29.40	29.40	26.83	27.77	27.77	-0.89%	6,820
Aug 11, 2026	28.00	28.55	27.20	28.02	28.02	3.01%	14,067
Aug 10, 2026	27.17	27.65	25.51	27.20	27.20	1.30%	15,620
Aug 7, 2026	24.36	26.91	24.35	26.85	26.85	4.76%	40,550
Aug 6, 2026	26.20	26.20	25.63	25.63	25.63	-4.97%	14,799
Aug 5, 2026	28.30	28.93	26.97	26.97	26.97	-4.97%	39,090
Aug 4, 2026	31.35	31.35	28.38	28.38	28.38	-4.99%	29,940
Aug 3, 2026	31.55	31.55	29.83	29.87	29.87	-0.80%	14,730
Jul 31, 2026	30.80	31.31	29.81	30.11	30.11	-2.24%	15,003
Jul 30, 2026	31.82	31.82	30.21	30.80	30.80	-0.74%	7,878
Jul 29, 2026	32.00	32.00	30.95	31.03	31.03	-2.70%	24,334
Jul 28, 2026	32.50	32.50	29.80	31.89	31.89	1.69%	37,082
Jul 27, 2026	33.00	33.99	31.02	31.36	31.36	-3.72%	32,375
Jul 24, 2026	32.37	33.00	30.00	32.57	32.57	3.50%	98,030
Jul 23, 2026	32.59	32.59	30.15	31.47	31.47	-0.69%	14,922