BOM:543638 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 7, 2026	35.88	35.88	33.39	34.15	34.15	-	19,477
Oct 6, 2026	31.02	34.83	31.02	34.15	34.15	8.52%	58,367
Oct 5, 2026	31.11	32.44	31.11	31.47	31.47	-1.50%	18,317
Oct 1, 2026	33.05	33.05	31.35	31.95	31.95	-3.15%	20,630
Sep 30, 2026	33.90	33.90	32.49	32.99	32.99	0.40%	16,075
Sep 29, 2026	33.04	33.04	31.58	32.86	32.86	1.61%	30,789
Sep 28, 2026	34.00	34.00	31.51	32.34	32.34	-0.25%	115,872
Sep 25, 2026	32.45	32.94	32.00	32.42	32.42	1.92%	8,740
Sep 24, 2026	32.99	33.32	31.70	31.81	31.81	-3.61%	9,322
Sep 23, 2026	32.89	33.41	32.47	33.00	33.00	0.86%	16,982
Sep 22, 2026	31.87	32.80	31.50	32.72	32.72	2.76%	13,280
Sep 21, 2026	30.12	32.72	29.50	31.84	31.84	3.08%	17,247
Sep 18, 2026	31.65	31.65	30.54	30.89	30.89	1.21%	7,635
Sep 17, 2026	31.17	31.50	30.52	30.52	30.52	-1.23%	7,479
Sep 16, 2026	30.43	31.46	30.43	30.90	30.90	-1.50%	8,971
Sep 15, 2026	32.90	32.90	31.04	31.37	31.37	-1.04%	44,201
Sep 11, 2026	29.35	32.44	28.31	31.70	31.70	10.18%	93,915
Sep 10, 2026	29.05	29.29	28.21	28.77	28.77	-2.14%	7,949
Sep 9, 2026	29.19	29.68	28.74	29.40	29.40	0.72%	24,566
Sep 8, 2026	29.66	30.00	28.96	29.19	29.19	-1.58%	17,752
Sep 7, 2026	29.46	30.07	29.25	29.66	29.66	-1.17%	39,883
Sep 4, 2026	30.20	30.20	29.89	30.01	30.01	0.03%	2,817
Sep 3, 2026	32.65	32.65	29.60	30.00	30.00	0.10%	6,887
Sep 2, 2026	30.00	30.20	29.50	29.97	29.97	-0.30%	10,088
Sep 1, 2026	29.80	30.10	29.80	30.06	30.06	-	3,177
Aug 31, 2026	29.25	31.00	29.25	30.06	30.06	0.67%	22,363
Aug 28, 2026	30.17	30.19	29.50	29.86	29.86	-0.83%	25,024
Aug 27, 2026	30.19	30.19	29.66	30.11	30.11	0.94%	3,076
Aug 26, 2026	29.41	30.19	29.19	29.83	29.83	-0.70%	20,297
Aug 25, 2026	28.10	30.51	28.10	30.04	30.04	1.35%	43,231
Aug 24, 2026	28.00	29.70	27.80	29.64	29.64	5.71%	18,728
Aug 21, 2026	28.50	28.50	27.69	28.04	28.04	-0.64%	5,007
Aug 20, 2026	29.00	29.00	27.90	28.22	28.22	-0.28%	8,057
Aug 19, 2026	29.04	29.04	28.04	28.30	28.30	-2.35%	10,962
Aug 18, 2026	29.10	29.71	28.85	28.98	28.98	-1.46%	6,600
Aug 17, 2026	29.50	29.85	28.54	29.41	29.41	-0.54%	6,384
Aug 14, 2026	29.66	29.75	29.40	29.57	29.57	-	4,086
Aug 13, 2026	29.80	30.30	29.55	29.57	29.57	-0.74%	2,731
Aug 12, 2026	32.00	32.00	29.15	29.79	29.79	0.17%	9,501
Aug 11, 2026	29.91	29.96	29.53	29.74	29.74	-0.03%	6,256
Aug 10, 2026	30.85	30.85	29.55	29.75	29.75	-0.67%	5,748
Aug 7, 2026	30.00	30.42	29.81	29.95	29.95	-0.07%	4,612
Aug 6, 2026	30.61	31.13	29.84	29.97	29.97	-2.15%	16,347
Aug 5, 2026	32.00	32.00	30.34	30.63	30.63	2.51%	11,515
Aug 4, 2026	30.50	30.80	29.72	29.88	29.88	-2.03%	8,892
Aug 3, 2026	30.95	30.95	30.46	30.50	30.50	0.63%	5,439
Jul 31, 2026	30.70	30.90	29.90	30.31	30.31	1.34%	2,177
Jul 30, 2026	29.98	30.25	29.56	29.91	29.91	-0.43%	3,812
Jul 29, 2026	29.71	30.05	29.55	30.04	30.04	1.66%	4,338
Jul 28, 2026	29.50	30.00	29.50	29.55	29.55	-1.50%	6,673