BOM:540956 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 9, 2026	37.04	38.85	36.81	37.06	37.06	-0.72%	24,610
Nov 8, 2026	36.61	37.80	36.61	37.33	37.33	-0.74%	19,212
Nov 6, 2026	38.07	38.50	37.50	37.61	37.61	-3.19%	33,628
Nov 5, 2026	38.75	40.00	37.55	38.85	38.85	0.73%	214,744
Nov 4, 2026	39.20	39.20	37.03	38.57	38.57	1.00%	131,891
Nov 3, 2026	37.40	40.40	37.00	38.19	38.19	5.29%	124,040
Nov 2, 2026	32.31	37.78	32.31	36.27	36.27	11.81%	115,143
Oct 30, 2026	34.38	34.38	32.10	32.44	32.44	-4.00%	42,131
Oct 29, 2026	33.31	34.50	32.90	33.79	33.79	1.44%	37,284
Oct 28, 2026	33.82	34.92	33.20	33.31	33.31	-2.72%	43,535
Oct 27, 2026	33.98	34.86	33.05	34.24	34.24	1.42%	45,514
Oct 26, 2026	32.00	34.40	31.34	33.76	33.76	2.30%	79,385
Oct 23, 2026	34.69	34.86	32.03	33.00	33.00	-4.87%	129,722
Oct 22, 2026	35.49	35.50	32.21	34.69	34.69	-1.50%	194,917
Oct 21, 2026	37.03	37.03	34.12	35.22	35.22	-4.89%	185,627
Oct 19, 2026	38.94	38.94	37.00	37.03	37.03	-4.02%	58,045
Oct 16, 2026	39.40	39.40	37.50	38.58	38.58	-0.28%	136,056
Oct 15, 2026	38.03	39.89	38.03	38.69	38.69	-0.95%	115,464
Oct 14, 2026	38.56	39.41	38.01	39.06	39.06	2.12%	100,309
Oct 13, 2026	39.00	39.17	37.66	38.25	38.25	-2.00%	179,209
Oct 12, 2026	39.97	39.97	39.00	39.03	39.03	0.03%	58,278
Oct 9, 2026	38.53	40.00	38.03	39.02	39.02	0.80%	88,923
Oct 8, 2026	39.93	39.93	38.50	38.71	38.71	-2.84%	46,339
Oct 7, 2026	38.51	40.08	38.51	39.84	39.84	1.45%	115,781
Oct 6, 2026	38.19	39.95	37.21	39.27	39.27	2.83%	128,793
Oct 5, 2026	37.20	40.20	37.00	38.19	38.19	3.75%	143,432
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