BOM:543389 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 7, 2026	29.90	30.84	29.11	29.38	29.38	-1.28%	144,532
Oct 6, 2026	28.21	31.12	28.21	29.76	29.76	3.51%	274,176
Oct 5, 2026	30.50	30.50	28.14	28.75	28.75	1.77%	74,702
Oct 1, 2026	28.50	29.20	28.02	28.25	28.25	-2.08%	369,116
Sep 30, 2026	28.83	29.40	28.59	28.85	28.85	0.31%	114,367
Sep 29, 2026	28.40	29.90	28.31	28.76	28.76	-0.07%	240,411
Sep 28, 2026	31.00	31.00	28.61	28.78	28.78	-2.18%	117,933
Sep 25, 2026	30.75	30.75	29.15	29.42	29.42	-3.10%	300,451
Sep 24, 2026	32.70	32.70	30.11	30.36	30.36	-3.10%	100,535
Sep 23, 2026	31.29	31.91	30.66	31.33	31.33	2.45%	314,942
Sep 22, 2026	31.50	31.51	30.50	30.58	30.58	-1.40%	261,224
Sep 21, 2026	30.05	31.27	29.24	31.12	31.01	5.21%	499,167
Sep 18, 2026	29.29	32.12	29.29	29.58	29.48	0.85%	988,620
Sep 17, 2026	27.10	31.20	27.10	29.33	29.23	-6.05%	1,165,925
Sep 16, 2026	31.53	32.20	29.86	31.22	31.11	-0.98%	547,534
Sep 15, 2026	37.85	37.85	30.33	31.53	31.42	-16.83%	1,791,286
Sep 11, 2026	37.57	38.49	36.65	37.91	37.78	0.77%	476,752
Sep 10, 2026	35.83	38.78	35.45	37.62	37.49	6.81%	628,254
Sep 9, 2026	34.66	35.75	34.37	35.22	35.10	1.91%	232,143
Sep 8, 2026	34.15	35.84	33.67	34.56	34.44	0.44%	531,546
Sep 7, 2026	35.48	35.48	33.91	34.41	34.29	-0.61%	220,478
Sep 4, 2026	33.20	35.54	32.29	34.62	34.50	6.36%	754,915
Sep 3, 2026	32.31	33.51	32.31	32.55	32.44	-	196,484
Sep 2, 2026	31.70	32.94	31.31	32.55	32.44	2.46%	156,211
Sep 1, 2026	32.62	32.95	31.48	31.77	31.66	-2.75%	177,225
Aug 31, 2026	33.61	33.61	32.38	32.67	32.56	-1.27%	155,321
Aug 28, 2026	32.85	34.02	32.11	33.09	32.98	1.94%	139,058
Aug 27, 2026	33.84	33.94	32.10	32.46	32.35	-3.34%	175,763
Aug 26, 2026	34.10	34.87	33.12	33.58	33.47	-1.12%	417,774
Aug 25, 2026	30.12	34.49	30.12	33.96	33.85	11.34%	1,457,226
Aug 24, 2026	30.20	32.17	30.20	30.50	30.40	1.36%	575,891
Aug 21, 2026	30.85	30.85	29.34	30.09	29.99	-0.73%	471,999
Aug 20, 2026	29.94	31.85	29.00	30.31	30.21	5.24%	639,133
Aug 19, 2026	29.61	30.15	28.13	28.80	28.70	-2.90%	389,876
Aug 18, 2026	26.19	30.08	25.90	29.66	29.56	12.48%	1,477,783
Aug 17, 2026	27.84	28.07	25.70	26.37	26.28	-3.16%	108,727
Aug 14, 2026	26.20	27.75	26.11	27.23	27.14	-0.91%	422,531
Aug 13, 2026	26.75	27.48	26.60	27.48	27.39	4.97%	81,050
Aug 12, 2026	25.50	26.69	25.50	26.18	26.09	1.59%	111,100
Aug 11, 2026	24.60	26.10	24.60	25.77	25.68	0.35%	92,583
Aug 10, 2026	24.72	26.10	24.66	25.68	25.59	1.02%	73,711
Aug 7, 2026	25.14	26.00	24.81	25.42	25.33	-1.59%	113,296
Aug 6, 2026	25.26	26.09	24.67	25.83	25.74	0.39%	73,736
Aug 5, 2026	26.40	26.43	25.10	25.73	25.64	-1.04%	39,190
Aug 4, 2026	25.89	26.90	25.50	26.00	25.91	-1.85%	81,686
Aug 3, 2026	24.66	27.15	24.62	26.49	26.40	2.24%	116,496
Jul 31, 2026	26.95	26.95	25.91	25.91	25.82	-1.97%	57,724
Jul 30, 2026	26.43	26.43	26.43	26.43	26.34	1.97%	59,875
Jul 29, 2026	25.42	25.92	25.42	25.92	25.83	1.97%	34,787
Jul 28, 2026	25.43	26.00	25.42	25.42	25.33	-1.97%	67,647