BOM:543298 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 6, 2026	39.40	39.40	36.01	36.37	36.37	-3.88%	1,837
Oct 5, 2026	38.00	38.00	35.16	37.84	37.84	3.90%	15,326
Oct 1, 2026	37.89	37.89	35.50	36.42	36.42	-2.41%	304,130
Sep 30, 2026	36.59	38.31	34.67	37.32	37.32	2.27%	11,314
Sep 29, 2026	36.40	36.64	35.74	36.49	36.49	4.56%	29,599
Sep 28, 2026	36.10	36.27	34.39	34.90	34.90	0.98%	13,479
Sep 25, 2026	36.60	36.60	33.70	34.56	34.56	-1.12%	28,711
Sep 24, 2026	35.99	35.99	34.00	34.95	34.95	-0.20%	534,999
Sep 23, 2026	36.10	36.10	34.80	35.02	35.02	1.60%	1,425
Sep 22, 2026	36.74	36.74	34.40	34.47	34.47	-1.85%	1,124
Sep 21, 2026	38.00	38.00	35.02	35.12	35.12	-3.65%	16,919
Sep 18, 2026	37.00	37.37	35.85	36.45	36.45	1.22%	5,901
Sep 17, 2026	37.75	37.75	35.52	36.01	36.01	0.06%	15,153
Sep 16, 2026	36.85	36.85	34.68	35.99	35.99	2.48%	3,485
Sep 15, 2026	36.50	38.49	35.12	35.12	35.12	-4.98%	149,443
Sep 11, 2026	38.50	38.50	35.00	36.96	36.96	0.38%	4,745
Sep 10, 2026	37.89	37.89	35.82	36.82	36.82	-0.73%	1,441
Sep 9, 2026	38.00	38.00	36.60	37.09	37.09	-0.32%	1,991
Sep 8, 2026	37.87	37.87	36.22	37.21	37.21	-2.03%	752
Sep 7, 2026	38.00	38.40	37.90	37.98	37.98	-0.05%	354
Sep 4, 2026	38.80	38.80	36.98	38.00	38.00	-	6,548
Sep 3, 2026	38.80	38.95	37.24	38.00	38.00	1.33%	5,866
Sep 2, 2026	39.60	39.60	37.50	37.50	37.50	-0.61%	879
Sep 1, 2026	38.20	38.80	37.43	37.73	37.73	-4.19%	26,207
Aug 31, 2026	38.68	39.91	38.10	39.38	39.38	2.31%	15,337
Aug 28, 2026	40.40	40.40	38.00	38.49	38.49	-0.67%	7,542
Aug 27, 2026	39.90	39.90	37.60	38.75	38.75	-0.54%	7,261
Aug 26, 2026	40.24	40.24	37.10	38.96	38.96	0.15%	6,822
Aug 25, 2026	37.95	39.10	37.00	38.90	38.90	2.42%	38,882
Aug 24, 2026	38.27	38.27	35.91	37.98	37.98	0.48%	26,514
Aug 21, 2026	39.81	39.81	37.67	37.80	37.80	-2.98%	95,128
Aug 20, 2026	39.40	39.40	37.11	38.96	38.96	2.74%	81,061
Aug 19, 2026	38.00	38.00	35.45	37.92	37.92	3.58%	20,572
Aug 18, 2026	37.90	37.90	36.24	36.61	36.61	-2.58%	158,944
Aug 17, 2026	38.75	39.14	36.01	37.58	37.58	0.21%	74,785
Aug 14, 2026	40.00	40.00	37.17	37.50	37.50	-2.24%	77,024
Aug 13, 2026	37.26	40.34	37.05	38.36	38.36	-1.64%	9,411
Aug 12, 2026	39.00	39.60	37.60	39.00	39.00	2.90%	16,407
Aug 11, 2026	36.96	38.00	36.00	37.90	37.90	1.94%	10,851
Aug 10, 2026	37.19	37.20	35.64	37.18	37.18	-0.88%	3,346
Aug 7, 2026	38.60	39.29	37.50	37.51	37.51	-4.55%	3,699
Aug 6, 2026	41.25	41.25	38.40	39.30	39.30	-0.51%	117,226
Aug 5, 2026	40.65	40.65	38.50	39.50	39.50	1.94%	52,045
Aug 4, 2026	39.40	39.40	37.65	38.75	38.75	1.68%	298
Aug 3, 2026	40.80	40.80	37.80	38.11	38.11	-2.53%	6,089
Jul 31, 2026	40.00	40.15	38.52	39.10	39.10	-0.51%	20,287
Jul 30, 2026	40.95	40.95	38.30	39.30	39.30	0.77%	5,034
Jul 29, 2026	39.00	40.89	39.00	39.00	39.00	-	11,164
Jul 28, 2026	39.50	39.50	37.55	39.00	39.00	1.27%	956
Jul 27, 2026	38.50	38.80	37.10	38.51	38.51	-0.49%	4,398