BOM:542337 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 7, 2026	28.40	29.60	28.00	28.35	28.35	0.71%	7,281
Oct 6, 2026	26.45	28.59	26.00	28.15	28.15	6.43%	7,257
Oct 5, 2026	26.00	27.00	26.00	26.45	26.45	1.93%	179
Oct 1, 2026	27.99	27.99	25.75	25.95	25.95	-2.30%	7,202
Sep 30, 2026	27.06	27.85	26.00	26.56	26.56	-3.42%	15,119
Sep 29, 2026	27.16	28.10	27.05	27.50	27.50	0.11%	6,266
Sep 28, 2026	27.72	28.24	27.14	27.47	27.47	-2.86%	2,491
Sep 25, 2026	28.80	28.85	27.84	28.28	28.28	-3.48%	4,525
Sep 24, 2026	29.00	29.85	28.49	29.30	29.30	-1.21%	1,786
Sep 23, 2026	28.88	29.99	27.50	29.66	29.66	4.66%	3,169
Sep 22, 2026	28.16	28.98	28.00	28.34	28.34	0.85%	657
Sep 21, 2026	28.38	28.38	27.75	28.10	28.10	-2.36%	5,717
Sep 18, 2026	27.76	29.00	27.70	28.78	28.78	4.16%	718
Sep 17, 2026	28.75	28.85	27.63	27.63	27.63	-1.00%	361
Sep 16, 2026	28.08	28.52	26.94	27.91	27.91	-0.61%	1,796
Sep 15, 2026	28.50	28.89	27.99	28.08	28.08	-1.34%	3,177
Sep 11, 2026	29.98	29.98	27.50	28.46	28.46	-0.49%	6,438
Sep 10, 2026	29.40	29.54	28.29	28.60	28.60	-2.72%	1,082
Sep 9, 2026	28.88	29.50	28.88	29.40	29.40	0.27%	770
Sep 8, 2026	28.58	29.85	28.45	29.32	29.32	1.63%	5,834
Sep 7, 2026	29.17	29.17	28.35	28.85	28.85	2.12%	1,391
Sep 4, 2026	29.30	29.48	28.15	28.25	28.25	-3.65%	4,472
Sep 3, 2026	28.65	29.65	28.60	29.32	29.32	0.76%	2,491
Sep 2, 2026	28.76	29.30	28.56	29.10	29.10	0.62%	1,756
Sep 1, 2026	29.02	30.16	28.75	28.92	28.92	-3.05%	2,267
Aug 31, 2026	30.99	30.99	29.46	29.83	29.83	0.20%	1,625
Aug 28, 2026	29.78	30.08	29.10	29.77	29.77	-0.03%	10,047
Aug 27, 2026	30.99	30.99	29.60	29.78	29.78	-0.80%	495
Aug 26, 2026	30.33	30.57	29.67	30.02	30.02	-1.02%	2,120
Aug 25, 2026	30.53	31.15	29.45	30.33	30.33	-1.40%	18,764
Aug 24, 2026	30.59	32.07	30.47	30.76	30.76	1.25%	4,874
Aug 21, 2026	31.00	31.00	30.13	30.38	30.38	-0.91%	5,290
Aug 20, 2026	33.00	33.00	30.42	30.66	30.66	0.62%	881
Aug 19, 2026	30.61	31.00	30.40	30.47	30.47	-2.25%	2,291
Aug 18, 2026	31.56	31.90	30.92	31.17	31.17	-0.57%	2,277
Aug 17, 2026	31.63	32.00	31.35	31.35	31.35	1.59%	1,625
Aug 14, 2026	34.94	34.94	30.58	30.86	30.86	-3.26%	5,373
Aug 13, 2026	32.09	32.48	31.24	31.90	31.90	0.09%	3,225
Aug 12, 2026	32.13	32.25	31.50	31.87	31.87	-0.78%	3,451
Aug 11, 2026	32.10	32.79	31.60	32.12	32.12	0.31%	4,778
Aug 10, 2026	31.90	32.69	31.80	32.02	32.02	-1.48%	7,236
Aug 7, 2026	35.95	35.95	32.27	32.50	32.50	-2.43%	3,506
Aug 6, 2026	33.31	33.36	32.87	33.31	33.31	1.83%	727
Aug 5, 2026	32.24	32.97	31.88	32.71	32.71	0.62%	4,453
Aug 4, 2026	33.86	33.86	32.25	32.51	32.51	-2.72%	2,487
Aug 3, 2026	33.73	33.95	32.82	33.42	33.42	1.80%	3,581
Jul 31, 2026	35.50	35.50	32.73	32.83	32.83	1.23%	1,583
Jul 30, 2026	32.60	32.75	32.37	32.43	32.43	-1.43%	1,689
Jul 29, 2026	33.30	34.27	32.78	32.90	32.90	0.24%	1,617
Jul 28, 2026	33.00	33.00	32.80	32.82	32.82	-1.38%	280