BOM:543498 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 7, 2026	33.28	33.64	32.95	33.56	33.56	0.84%	493,526
Oct 6, 2026	32.92	33.38	32.85	33.28	33.28	1.16%	615,671
Oct 5, 2026	33.58	33.72	32.72	32.90	32.90	-1.76%	450,436
Oct 1, 2026	33.90	34.00	33.05	33.49	33.49	-1.76%	844,078
Sep 30, 2026	34.12	34.84	34.00	34.09	34.09	-0.99%	499,994
Sep 29, 2026	34.71	34.87	33.96	34.43	34.43	-0.92%	304,739
Sep 28, 2026	34.25	35.08	33.80	34.75	34.75	1.28%	1,253,264
Sep 25, 2026	34.66	34.71	34.21	34.31	34.31	-1.15%	2,719,156
Sep 24, 2026	34.71	35.35	34.65	34.71	34.71	-0.77%	587,741
Sep 23, 2026	35.31	35.50	34.90	34.98	34.98	-0.51%	882,605
Sep 22, 2026	35.68	35.73	35.11	35.16	35.16	-1.24%	392,007
Sep 21, 2026	35.67	36.15	35.51	35.60	35.60	-0.39%	8,970,255
Sep 18, 2026	36.01	36.28	35.41	35.74	35.74	-0.94%	4,785,737
Sep 17, 2026	35.40	36.26	35.34	36.08	36.08	1.75%	264,337
Sep 16, 2026	35.04	36.56	34.85	35.46	35.46	1.14%	1,294,323
Sep 15, 2026	36.45	36.59	34.81	35.06	35.06	-3.42%	780,966
Sep 11, 2026	36.32	36.55	36.05	36.30	36.30	-0.06%	243,860
Sep 10, 2026	37.34	37.34	36.29	36.32	36.32	-1.06%	321,056
Sep 9, 2026	36.93	37.05	36.48	36.71	36.71	0.30%	1,634,723
Sep 8, 2026	36.77	36.77	36.35	36.60	36.60	-0.81%	421,533
Sep 7, 2026	36.45	37.05	36.30	36.90	36.90	1.10%	481,171
Sep 4, 2026	36.99	37.00	36.20	36.50	36.50	-1.38%	688,074
Sep 3, 2026	36.75	37.10	36.51	37.01	37.01	1.15%	4,635,095
Sep 2, 2026	37.07	37.07	36.49	36.59	36.59	-1.35%	420,853
Sep 1, 2026	36.80	37.27	36.51	37.09	37.09	0.82%	611,252
Aug 31, 2026	38.11	38.11	36.67	36.79	36.79	-2.44%	368,363
Aug 28, 2026	37.97	37.97	37.55	37.71	37.71	-0.55%	439,225
Aug 27, 2026	37.61	38.07	37.16	37.92	37.92	0.56%	689,951
Aug 26, 2026	37.23	37.83	36.98	37.71	37.71	2.42%	8,041,400
Aug 25, 2026	37.57	37.74	36.55	36.82	36.82	-2.46%	3,267,202
Aug 24, 2026	38.65	38.65	37.65	37.75	37.75	-1.69%	848,147
Aug 21, 2026	39.20	39.20	38.16	38.40	38.40	-1.99%	867,769
Aug 20, 2026	39.73	39.73	38.70	39.18	39.18	-0.23%	969,391
Aug 19, 2026	40.23	40.60	39.14	39.27	39.27	-2.58%	411,528
Aug 18, 2026	40.16	40.72	40.16	40.31	40.31	0.02%	202,110
Aug 17, 2026	40.34	40.64	40.00	40.30	40.30	-0.12%	1,887,540
Aug 14, 2026	40.31	41.01	40.30	40.35	40.35	-0.27%	330,784
Aug 13, 2026	41.43	41.43	40.18	40.46	40.46	-1.34%	455,671
Aug 12, 2026	41.05	41.21	40.59	41.01	41.01	0.02%	531,547
Aug 11, 2026	40.89	41.36	40.89	41.00	41.00	-0.15%	482,271
Aug 10, 2026	41.43	41.89	41.01	41.06	41.06	-0.24%	566,548
Aug 7, 2026	41.00	42.10	40.99	41.16	41.16	0.39%	788,271
Aug 6, 2026	41.09	41.37	40.73	41.00	41.00	0.05%	2,113,969
Aug 5, 2026	39.85	42.20	39.85	40.98	40.98	3.09%	5,998,300
Aug 4, 2026	41.85	42.04	39.45	39.75	39.75	-4.19%	1,695,353
Aug 3, 2026	41.23	42.20	40.99	41.49	41.49	2.07%	1,106,886
Jul 31, 2026	41.09	41.50	40.55	40.65	40.65	-1.00%	456,271
Jul 30, 2026	41.15	41.30	40.55	41.06	41.06	-0.48%	414,595
Jul 29, 2026	41.92	41.92	40.80	41.26	41.26	-0.60%	333,280
Jul 28, 2026	41.74	41.74	40.74	41.51	41.51	-0.48%	309,538