BOM:543515 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 16, 2026	28.51	28.60	27.80	28.09	28.09	-3.93%	12,750
Oct 15, 2026	28.45	29.24	28.45	29.24	29.24	2.78%	9,750
Oct 14, 2026	28.00	29.34	27.33	28.45	28.45	-0.18%	10,500
Oct 13, 2026	29.05	29.75	28.50	28.50	28.50	-1.89%	6,375
Oct 12, 2026	30.06	30.06	29.00	29.05	29.05	-0.85%	4,125
Oct 9, 2026	29.31	29.31	29.30	29.30	29.30	2.77%	750
Oct 8, 2026	29.65	29.65	27.26	28.51	28.51	-0.63%	18,000
Oct 7, 2026	29.50	30.15	28.69	28.69	28.69	-4.97%	16,500
Oct 6, 2026	30.11	30.38	29.50	30.19	30.19	3.32%	27,750
Oct 5, 2026	28.83	30.41	28.50	29.22	29.22	-1.98%	6,000
Oct 1, 2026	30.40	30.83	29.60	29.81	29.81	-4.27%	26,250
Sep 30, 2026	31.80	31.80	30.22	31.14	31.14	-2.08%	15,750
Sep 29, 2026	32.31	32.50	31.80	31.80	31.80	-4.99%	18,000
Sep 28, 2026	34.73	34.73	32.61	33.47	33.47	-2.05%	10,500
Sep 25, 2026	34.20	34.20	33.00	34.17	34.17	-1.53%	12,000
Sep 24, 2026	35.00	35.00	32.93	34.70	34.70	0.12%	16,125
Sep 23, 2026	35.00	36.09	32.90	34.66	34.66	0.17%	29,625
Sep 22, 2026	37.47	37.49	34.26	34.60	34.60	-3.89%	6,750
Sep 21, 2026	35.15	36.00	35.15	36.00	36.00	2.42%	1,875
Sep 18, 2026	36.95	37.80	35.12	35.15	35.15	-4.90%	30,750
Sep 17, 2026	35.10	37.00	34.85	36.96	36.96	0.76%	6,750
Sep 16, 2026	38.61	38.99	36.68	36.68	36.68	-5.00%	13,500
Sep 15, 2026	37.50	38.66	37.24	38.61	38.61	-1.48%	7,125
Sep 11, 2026	37.50	39.19	37.27	39.19	39.19	-0.10%	18,000
Sep 10, 2026	37.32	39.75	37.32	39.23	39.23	-0.13%	18,000
Sep 9, 2026	39.42	39.42	38.00	39.28	39.28	-0.48%	10,500
Sep 8, 2026	39.88	39.88	37.45	39.47	39.47	0.13%	14,625
Sep 7, 2026	37.50	40.25	37.05	39.42	39.42	1.15%	8,625
Sep 4, 2026	37.70	39.25	36.00	38.97	38.97	3.18%	15,750
Sep 3, 2026	36.45	37.99	36.00	37.77	37.77	3.51%	23,250
Sep 2, 2026	33.80	36.50	33.71	36.49	36.49	2.85%	9,000
Sep 1, 2026	36.00	36.39	34.65	35.48	35.48	-1.44%	21,000
Aug 31, 2026	36.00	37.00	36.00	36.00	36.00	-4.69%	3,750
Aug 28, 2026	37.52	37.79	37.50	37.77	37.77	4.83%	10,875
Aug 27, 2026	33.80	37.20	33.80	36.03	36.03	1.35%	16,500
Aug 26, 2026	36.25	36.25	34.70	35.55	35.55	-0.59%	10,500
Aug 25, 2026	35.46	36.39	34.80	35.76	35.76	0.85%	9,000
Aug 24, 2026	35.46	35.46	35.00	35.46	35.46	-	3,000
Aug 21, 2026	35.60	35.60	34.00	35.46	35.46	4.36%	14,250
Aug 20, 2026	33.80	33.98	33.48	33.98	33.98	2.97%	10,500
Aug 19, 2026	34.45	34.45	32.25	33.00	33.00	-2.45%	8,250
Aug 18, 2026	34.40	35.55	32.68	33.83	33.83	-1.66%	16,125
Aug 17, 2026	32.81	34.50	31.98	34.40	34.40	2.20%	31,125
Aug 14, 2026	34.50	36.10	33.00	33.66	33.66	-2.72%	18,750
Aug 13, 2026	35.60	37.19	34.51	34.60	34.60	-2.62%	10,500
Aug 12, 2026	37.25	37.25	35.39	35.53	35.53	-4.62%	24,375
Aug 11, 2026	39.50	39.50	37.16	37.25	37.25	-4.39%	15,750
Aug 10, 2026	39.63	39.63	38.83	38.96	38.96	3.21%	32,625
Aug 7, 2026	37.96	37.96	36.10	37.75	37.75	-0.55%	11,625
Aug 6, 2026	39.94	39.99	37.96	37.96	37.96	-4.98%	43,500