BOM:540956 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 1, 2026	39.39	39.39	36.15	36.81	36.81	-4.96%	99,617
Sep 30, 2026	39.00	40.50	38.31	38.73	38.73	-1.75%	60,231
Sep 29, 2026	38.51	40.25	37.23	39.42	39.42	1.65%	133,352
Sep 28, 2026	39.76	41.00	37.83	38.78	38.78	0.62%	183,122
Sep 25, 2026	36.60	38.89	36.60	38.54	38.54	1.23%	253,682
Sep 24, 2026	39.35	39.35	38.00	38.07	38.07	-3.28%	247,180
Sep 23, 2026	41.19	41.36	38.51	39.36	39.36	-2.50%	162,006
Sep 22, 2026	39.94	41.90	39.10	40.37	40.37	1.56%	140,242
Sep 21, 2026	39.99	41.99	39.50	39.75	39.75	1.69%	227,332
Sep 18, 2026	35.99	41.64	35.99	39.09	39.09	8.61%	1,529,454
Sep 17, 2026	34.61	36.90	32.75	35.99	35.99	3.99%	359,647
Sep 16, 2026	34.29	35.49	31.50	34.61	34.61	1.17%	516,900
Sep 15, 2026	33.00	34.98	33.00	34.21	34.21	3.79%	489,618
Sep 11, 2026	32.10	33.24	31.15	32.96	32.96	1.76%	466,846
Sep 10, 2026	31.40	32.68	31.12	32.39	32.39	1.22%	147,821
Sep 9, 2026	32.00	32.45	30.50	32.00	32.00	-0.03%	207,473
Sep 8, 2026	32.13	32.45	31.26	32.01	32.01	0.41%	115,305
Sep 7, 2026	32.02	32.10	30.75	31.88	31.88	-0.44%	119,545
Sep 4, 2026	32.30	32.30	31.22	32.02	32.02	0.34%	106,567
Sep 3, 2026	31.80	32.20	30.71	31.91	31.91	2.21%	163,344
Sep 2, 2026	31.50	32.18	30.70	31.22	31.22	-0.89%	146,821
Sep 1, 2026	31.90	32.85	30.71	31.50	31.50	-0.44%	372,548
Aug 31, 2026	31.77	31.77	30.60	31.64	31.64	0.70%	136,500
Aug 28, 2026	31.06	31.99	30.31	31.42	31.42	1.29%	147,427
Aug 27, 2026	30.55	31.29	30.31	31.02	31.02	-0.42%	190,272
Aug 26, 2026	31.38	31.40	30.20	31.15	31.15	1.01%	244,636
Aug 25, 2026	30.61	30.95	30.12	30.84	30.84	2.36%	356,984
Aug 24, 2026	30.15	30.49	29.55	30.13	30.13	2.10%	173,606
Aug 21, 2026	29.75	30.00	28.11	29.51	29.51	-0.47%	203,532
Aug 20, 2026	29.59	29.90	28.75	29.66	29.65	0.61%	240,279
Aug 19, 2026	28.70	29.75	28.30	29.48	29.47	3.62%	215,715
Aug 18, 2026	28.24	28.75	27.06	28.45	28.44	3.27%	252,590
Aug 17, 2026	28.65	29.25	26.38	27.55	27.54	1.29%	159,897
Aug 14, 2026	26.60	27.80	26.13	27.20	27.19	2.29%	175,308
Aug 13, 2026	26.90	26.90	25.74	26.59	26.58	2.90%	125,994
Aug 12, 2026	25.00	26.00	24.88	25.84	25.83	1.17%	118,279
Aug 11, 2026	25.79	26.05	25.12	25.54	25.53	-	62,889
Aug 10, 2026	25.50	26.24	24.70	25.54	25.53	1.27%	223,004
Aug 7, 2026	23.00	26.95	22.77	25.22	25.21	10.03%	244,180
Aug 6, 2026	23.86	23.86	22.60	22.92	22.91	-0.69%	82,147
Aug 5, 2026	23.24	23.45	23.03	23.08	23.07	0.13%	17,629
Aug 4, 2026	23.85	23.85	23.02	23.05	23.04	-0.17%	25,309
Aug 3, 2026	23.05	23.25	23.05	23.09	23.08	0.30%	22,233
Jul 31, 2026	23.50	23.50	22.51	23.02	23.01	-0.73%	18,263
Jul 30, 2026	23.50	23.68	23.00	23.19	23.18	-1.32%	42,758
Jul 29, 2026	24.28	24.28	23.11	23.50	23.49	-1.22%	15,089
Jul 28, 2026	23.78	23.97	23.50	23.79	23.78	0.04%	6,028
Jul 27, 2026	24.39	24.90	23.55	23.78	23.77	0.76%	51,094
Jul 24, 2026	23.26	23.93	23.26	23.60	23.59	-0.51%	8,686
Jul 23, 2026	24.98	24.98	22.85	23.72	23.71	-2.23%	44,352