BOM:540956 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 6, 2025	26.81	27.40	26.19	26.56	26.56	-1.23%	43,538
Nov 4, 2025	27.19	27.59	26.70	26.89	26.89	-0.96%	18,502
Nov 3, 2025	27.60	27.60	26.63	27.15	27.15	-0.88%	30,416
Oct 31, 2025	27.29	27.98	27.29	27.39	27.39	0.44%	40,947
Oct 30, 2025	28.44	28.44	27.02	27.27	27.27	-0.87%	37,684
Oct 29, 2025	27.51	28.25	27.37	27.51	27.51	0.51%	17,336
Oct 28, 2025	28.80	28.81	27.00	27.37	27.37	-3.83%	63,943
Oct 27, 2025	28.88	28.88	28.22	28.46	28.46	-1.45%	22,590
Oct 24, 2025	28.62	29.25	28.19	28.88	28.88	0.91%	78,048
Oct 23, 2025	28.54	29.25	28.50	28.62	28.62	-1.28%	35,701
Oct 21, 2025	29.59	29.59	28.01	28.99	28.99	0.62%	22,217
Oct 20, 2025	28.75	29.69	28.13	28.81	28.81	1.77%	55,188
Oct 17, 2025	28.98	28.98	27.28	28.31	28.31	-0.21%	29,957
Oct 16, 2025	29.77	29.77	28.14	28.37	28.37	-1.90%	221,522
Oct 15, 2025	28.65	29.50	28.50	28.92	28.92	1.19%	44,070
Oct 14, 2025	29.22	29.93	28.30	28.58	28.58	-2.19%	61,044
Oct 13, 2025	27.49	31.00	27.10	29.22	29.22	6.06%	192,379
Oct 10, 2025	28.20	28.80	27.33	27.55	27.55	-0.36%	68,898
Oct 9, 2025	28.62	29.21	27.51	27.65	27.65	-2.91%	41,681
Oct 8, 2025	29.01	29.70	28.21	28.48	28.48	-2.67%	29,345
Oct 7, 2025	30.13	30.13	29.00	29.26	29.26	-0.98%	50,819
Oct 6, 2025	29.99	30.28	29.35	29.55	29.55	-0.54%	33,865
Oct 3, 2025	30.08	31.44	29.23	29.71	29.71	-0.87%	36,367
Oct 1, 2025	29.74	31.44	29.00	29.97	29.97	0.77%	92,578
Sep 30, 2025	28.21	30.95	28.21	29.74	29.74	4.72%	175,936
Sep 29, 2025	29.91	30.10	27.50	28.40	28.40	-3.66%	107,730
Sep 26, 2025	29.80	30.10	29.13	29.48	29.48	-1.37%	85,702
Sep 25, 2025	33.60	33.60	29.60	29.89	29.89	-4.04%	238,745
Sep 24, 2025	27.30	32.40	27.13	31.15	31.15	15.07%	385,861
Sep 23, 2025	26.22	27.49	26.22	27.07	27.07	-0.48%	30,448
Sep 22, 2025	27.45	27.45	26.50	27.20	27.20	2.10%	144,539
Sep 19, 2025	27.00	27.92	26.50	26.64	26.64	-2.09%	66,179
Sep 18, 2025	28.00	28.00	26.00	27.21	27.21	-0.91%	36,422
Sep 17, 2025	27.04	27.85	27.04	27.46	27.46	0.22%	33,678
Sep 16, 2025	27.02	27.99	27.02	27.40	27.40	0.51%	34,821
Sep 15, 2025	27.61	28.00	27.22	27.26	27.26	-0.47%	49,608
Sep 12, 2025	28.33	28.33	27.12	27.39	27.39	-0.25%	49,946
Sep 11, 2025	27.21	27.83	26.50	27.46	27.46	0.92%	150,769
Sep 10, 2025	28.09	28.09	26.60	27.21	27.21	-2.37%	65,543
Sep 9, 2025	28.00	28.54	27.57	27.87	27.87	-1.06%	36,882
Sep 8, 2025	28.01	28.88	27.50	28.17	28.17	1.51%	44,064
Sep 5, 2025	28.00	28.56	27.00	27.75	27.75	-1.32%	44,889
Sep 4, 2025	29.00	29.06	27.63	28.12	28.12	-2.33%	52,388
Sep 3, 2025	29.41	29.41	28.51	28.79	28.79	-0.86%	44,601
Sep 2, 2025	29.70	29.70	28.53	29.04	29.04	0.03%	72,847
Sep 1, 2025	29.69	29.75	28.55	29.03	29.03	2.72%	132,708
Aug 29, 2025	27.05	29.50	27.05	28.26	28.26	4.32%	246,323
Aug 28, 2025	27.51	28.70	26.53	27.09	27.09	-7.61%	138,323
Aug 26, 2025	30.80	31.47	28.50	29.32	29.32	-4.31%	194,299
Aug 25, 2025	30.00	32.00	28.00	30.64	30.64	2.34%	418,437