BOM:540954 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 11, 2026	39.00	39.00	35.87	36.02	36.02	2.91%	3,325
Nov 9, 2026	37.00	37.37	35.00	35.00	35.00	-5.41%	2,095
Nov 8, 2026	33.17	37.00	33.17	37.00	37.00	8.19%	6,248
Nov 6, 2026	35.00	35.00	33.50	34.20	34.20	0.56%	956
Nov 5, 2026	34.49	35.37	33.31	34.01	34.01	0.59%	81
Nov 4, 2026	36.50	36.50	33.51	33.81	33.81	0.33%	1,464
Nov 3, 2026	34.12	34.12	33.70	33.70	33.70	0.57%	46
Nov 2, 2026	35.99	35.99	33.50	33.51	33.51	-1.93%	645
Oct 30, 2026	34.16	34.18	34.16	34.17	34.17	0.03%	480
Oct 29, 2026	31.10	35.81	31.10	34.16	34.16	0.77%	1,333
Oct 28, 2026	34.53	34.53	33.00	33.90	33.90	-1.34%	2,525
Oct 27, 2026	34.02	36.30	34.02	34.36	34.36	1.00%	922
Oct 26, 2026	36.05	36.09	33.50	34.02	34.02	-3.74%	1,340
Oct 23, 2026	40.99	40.99	31.00	35.34	35.34	0.71%	3,389
Oct 22, 2026	35.00	35.55	34.50	35.09	35.09	2.96%	3,880
Oct 21, 2026	34.01	36.43	33.50	34.08	34.08	-1.79%	13,771
Oct 19, 2026	35.50	39.00	34.70	34.70	34.70	-2.31%	23,702
Oct 16, 2026	36.00	36.50	35.18	35.52	35.52	-1.33%	779
Oct 15, 2026	36.01	36.74	35.82	36.00	36.00	-	2,779
Oct 14, 2026	37.75	37.75	35.51	36.00	36.00	-0.06%	408
Oct 13, 2026	36.92	37.98	35.81	36.02	36.02	-2.44%	289
Oct 12, 2026	37.47	37.48	35.71	36.92	36.92	3.30%	97
Oct 9, 2026	35.02	37.20	35.02	35.74	35.74	-4.69%	16,836
Oct 8, 2026	37.00	37.99	36.00	37.50	37.50	-3.10%	695
Oct 7, 2026	36.51	41.90	35.85	38.70	38.70	1.63%	1,925
Oct 6, 2026	36.01	38.52	36.01	38.08	38.08	-1.53%	175
Oct 5, 2026	38.95	40.50	35.00	38.67	38.67	8.05%	21,816
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