BOM:543433 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 7, 2026	34.50	34.80	33.70	34.77	34.77	0.64%	21,101
Oct 6, 2026	33.52	34.92	33.23	34.55	34.55	2.10%	1,377
Oct 5, 2026	30.10	34.56	30.10	33.84	33.84	-0.27%	8,768
Oct 1, 2026	34.00	34.00	33.00	33.93	33.93	0.38%	883
Sep 30, 2026	34.55	35.20	33.72	33.80	33.80	-1.80%	1,346
Sep 29, 2026	36.49	36.49	34.11	34.42	34.42	-0.52%	709
Sep 28, 2026	36.50	36.50	34.51	34.60	34.60	-0.69%	1,512
Sep 25, 2026	35.50	35.59	34.66	34.84	34.84	-1.44%	3,450
Sep 24, 2026	35.71	36.18	35.15	35.35	35.35	-1.04%	1,738
Sep 23, 2026	35.00	36.70	34.99	35.72	35.72	-0.78%	3,008
Sep 22, 2026	37.00	37.00	35.27	36.00	36.00	0.14%	2,241
Sep 21, 2026	34.55	36.25	34.55	35.95	35.95	3.22%	5,065
Sep 18, 2026	34.60	35.59	34.60	34.83	34.83	-0.74%	1,220
Sep 17, 2026	36.35	36.35	34.51	35.09	35.09	-1.02%	1,181
Sep 16, 2026	36.34	36.34	34.22	35.45	35.45	-0.03%	3,120
Sep 15, 2026	39.05	39.05	35.11	35.46	35.46	-4.78%	7,394
Sep 11, 2026	37.99	39.98	37.31	37.64	37.24	2.90%	40,398
Sep 10, 2026	36.49	36.60	34.99	36.58	36.19	4.34%	4,926
Sep 9, 2026	35.90	36.00	35.00	35.06	34.69	-0.71%	1,787
Sep 8, 2026	34.88	36.38	34.88	35.31	34.93	-1.34%	6,686
Sep 7, 2026	35.00	36.00	34.89	35.79	35.41	0.25%	7,562
Sep 4, 2026	36.95	36.95	35.40	35.70	35.32	0.82%	6,592
Sep 3, 2026	35.30	36.00	34.81	35.41	35.03	0.51%	2,757
Sep 2, 2026	35.12	35.43	34.67	35.23	34.86	1.21%	1,467
Sep 1, 2026	35.30	35.30	34.40	34.81	34.44	-1.86%	3,821
Aug 31, 2026	34.60	35.47	34.09	35.47	35.09	1.90%	3,137
Aug 28, 2026	34.52	35.69	34.52	34.81	34.44	-0.11%	3,862
Aug 27, 2026	34.50	35.94	34.05	34.85	34.48	0.29%	2,043
Aug 26, 2026	34.84	36.00	34.22	34.75	34.38	-1.11%	8,958
Aug 25, 2026	34.00	35.20	34.00	35.14	34.77	1.04%	4,687
Aug 24, 2026	34.00	35.57	34.00	34.78	34.41	-0.20%	2,467
Aug 21, 2026	34.74	35.58	34.44	34.85	34.48	0.32%	4,820
Aug 20, 2026	34.04	35.45	34.04	34.74	34.37	0.20%	5,023
Aug 19, 2026	34.70	35.50	34.00	34.67	34.30	-0.40%	6,059
Aug 18, 2026	35.65	35.65	34.62	34.81	34.44	-2.71%	2,420
Aug 17, 2026	34.21	35.89	34.21	35.78	35.40	1.53%	4,841
Aug 14, 2026	36.90	36.90	35.11	35.24	34.87	-5.60%	10,433
Aug 13, 2026	40.24	40.24	36.85	37.33	36.93	-7.58%	28,921
Aug 12, 2026	42.40	42.98	39.23	40.39	39.96	4.29%	88,115
Aug 11, 2026	33.55	39.50	33.45	38.73	38.32	15.44%	39,896
Aug 10, 2026	35.20	35.20	33.50	33.55	33.19	-1.15%	29,870
Aug 7, 2026	35.15	35.68	33.83	33.94	33.58	-3.55%	9,752
Aug 6, 2026	34.05	35.20	33.36	35.19	34.82	2.80%	17,215
Aug 5, 2026	37.10	37.10	33.73	34.23	33.87	0.71%	4,057
Aug 4, 2026	33.01	34.20	33.01	33.99	33.63	-0.21%	8,022
Aug 3, 2026	35.45	35.45	32.36	34.06	33.70	5.03%	1,732
Jul 31, 2026	32.79	33.08	31.99	32.43	32.09	-1.25%	12,794
Jul 30, 2026	32.69	33.31	32.48	32.84	32.49	0.46%	4,559
Jul 29, 2026	32.84	33.04	32.52	32.69	32.34	0.65%	2,029
Jul 28, 2026	33.41	33.90	32.48	32.48	32.13	-2.49%	5,588