BOM:540954 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 1, 2026	35.10	38.15	34.40	35.79	35.79	-5.42%	32,809
Sep 30, 2026	39.99	39.99	36.05	37.84	37.84	2.60%	37,509
Sep 29, 2026	39.40	42.45	34.08	36.88	36.88	-9.61%	82,217
Sep 28, 2026	34.80	42.61	34.80	40.80	40.80	14.90%	146,316
Sep 25, 2026	35.05	35.98	34.19	35.51	35.51	5.18%	1,041
Sep 24, 2026	36.98	36.98	33.76	33.76	33.76	-3.68%	8,473
Sep 23, 2026	35.50	39.25	34.70	35.05	35.05	4.53%	2,760
Sep 22, 2026	34.50	34.50	33.53	33.53	33.53	-4.83%	100
Sep 21, 2026	34.71	35.98	34.71	35.23	35.23	1.50%	15
Sep 18, 2026	34.50	34.90	34.50	34.71	34.71	0.61%	2,530
Sep 17, 2026	35.39	35.94	34.20	34.50	34.50	-0.58%	3,522
Sep 16, 2026	34.03	34.70	34.03	34.70	34.70	-1.84%	403
Sep 15, 2026	39.40	39.40	33.97	35.35	35.35	5.02%	648
Sep 11, 2026	33.00	35.48	33.00	33.86	33.66	-1.86%	650
Sep 10, 2026	34.50	35.40	34.50	34.50	34.30	-2.57%	4,153
Sep 9, 2026	32.55	35.74	32.55	35.41	35.20	2.34%	227
Sep 8, 2026	34.50	35.60	34.50	34.60	34.40	0.29%	12,149
Sep 7, 2026	34.50	35.46	34.36	34.50	34.30	1.32%	89
Sep 4, 2026	33.50	35.00	33.50	34.05	33.85	-0.61%	1,352
Sep 3, 2026	33.01	35.24	33.01	34.26	34.06	-1.44%	2,135
Sep 2, 2026	33.81	35.49	33.81	34.76	34.55	0.75%	6,422
Sep 1, 2026	36.86	36.86	34.48	34.50	34.30	-1.43%	1,171
Aug 31, 2026	32.00	35.00	32.00	35.00	34.79	-2.78%	390
Aug 28, 2026	35.10	36.00	35.10	36.00	35.79	3.06%	103
Aug 27, 2026	35.00	37.09	34.93	34.93	34.72	-0.20%	691
Aug 26, 2026	34.31	35.00	33.22	35.00	34.79	4.04%	11,737
Aug 25, 2026	33.70	34.40	33.11	33.64	33.44	-0.41%	2,275
Aug 24, 2026	30.15	34.09	30.15	33.78	33.58	-1.37%	3,753
Aug 21, 2026	34.15	35.80	34.10	34.25	34.05	-0.87%	276
Aug 20, 2026	33.38	35.80	33.38	34.55	34.35	0.91%	1,229
Aug 19, 2026	33.86	34.99	33.50	34.24	34.04	0.79%	1,110
Aug 18, 2026	35.00	35.50	33.45	33.97	33.77	-2.94%	1,936
Aug 17, 2026	35.00	35.18	33.52	35.00	34.79	-2.51%	655
Aug 14, 2026	34.22	37.80	34.12	35.90	35.69	5.43%	4,966
Aug 13, 2026	34.20	34.20	33.80	34.05	33.85	2.47%	1,728
Aug 12, 2026	32.65	34.05	32.65	33.23	33.03	-0.84%	1,224
Aug 11, 2026	34.98	34.98	33.05	33.51	33.31	0.18%	17,604
Aug 10, 2026	33.00	34.47	33.00	33.45	33.25	-0.33%	1,010
Aug 7, 2026	34.00	34.05	33.50	33.56	33.36	-1.29%	1,740
Aug 6, 2026	33.98	34.98	33.76	34.00	33.80	0.98%	2,145
Aug 5, 2026	33.89	33.89	32.89	33.67	33.47	-0.09%	167
Aug 4, 2026	33.33	34.00	32.85	33.70	33.50	0.60%	361
Aug 3, 2026	32.71	34.06	32.71	33.50	33.30	-	2,021
Jul 31, 2026	33.20	34.00	33.20	33.50	33.30	1.52%	5,897
Jul 30, 2026	33.00	33.00	33.00	33.00	32.81	1.38%	620
Jul 29, 2026	32.00	34.20	32.00	32.55	32.36	-1.69%	134
Jul 28, 2026	33.30	33.30	32.81	33.11	32.91	0.82%	1,336
Jul 27, 2026	33.55	33.55	32.70	32.84	32.65	0.27%	1,161
Jul 24, 2026	32.96	33.93	32.00	32.75	32.56	-0.15%	506
Jul 23, 2026	33.89	33.96	32.76	32.80	32.61	-2.96%	1,723