BOM:543732 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 7, 2026	34.51	35.35	34.41	34.64	34.64	-0.66%	5,617
Oct 6, 2026	34.65	35.40	34.65	34.87	34.87	-0.74%	5,806
Oct 5, 2026	35.50	36.15	34.70	35.13	35.13	-2.39%	3,947
Oct 1, 2026	35.50	35.99	34.70	35.99	35.99	1.38%	13,699
Sep 30, 2026	40.20	40.20	35.30	35.50	35.50	-0.25%	4,184
Sep 29, 2026	35.50	36.51	35.01	35.59	35.59	-0.56%	15,613
Sep 28, 2026	34.95	36.14	34.95	35.79	35.79	0.06%	60,746
Sep 25, 2026	35.38	35.78	35.10	35.77	35.77	0.56%	4,246
Sep 24, 2026	38.00	38.00	35.02	35.57	35.57	0.62%	4,933
Sep 23, 2026	35.24	35.69	34.70	35.35	35.35	0.31%	14,951
Sep 22, 2026	35.43	35.86	35.11	35.24	35.24	0.09%	28,015
Sep 21, 2026	35.10	35.63	35.05	35.21	35.21	-0.76%	10,451
Sep 18, 2026	36.30	36.67	35.10	35.48	35.48	-2.15%	29,793
Sep 17, 2026	38.47	38.52	36.20	36.26	36.26	-4.25%	24,085
Sep 16, 2026	38.00	39.28	36.50	37.87	37.87	4.96%	56,027
Sep 15, 2026	35.93	36.51	35.00	36.08	36.08	-0.11%	21,751
Sep 11, 2026	37.85	37.85	35.40	36.12	36.12	-3.65%	22,911
Sep 10, 2026	38.16	38.16	36.45	37.49	37.49	-0.58%	52,080
Sep 9, 2026	41.17	41.29	39.88	40.21	37.71	-2.64%	83,621
Sep 8, 2026	42.41	43.38	41.09	41.30	38.73	-3.35%	36,213
Sep 7, 2026	43.40	43.40	42.10	42.73	40.07	3.61%	63,670
Sep 4, 2026	40.20	45.06	40.19	41.24	38.68	3.54%	147,929
Sep 3, 2026	39.20	40.90	39.20	39.83	37.35	1.25%	36,208
Sep 2, 2026	39.85	39.89	39.00	39.34	36.89	0.23%	12,326
Sep 1, 2026	41.49	41.49	38.78	39.25	36.81	-1.18%	38,439
Aug 31, 2026	39.36	40.49	39.33	39.72	37.25	1.02%	21,696
Aug 28, 2026	40.00	40.16	39.16	39.32	36.88	-3.01%	36,281
Aug 27, 2026	41.72	41.83	39.70	40.54	38.02	-1.72%	29,196
Aug 26, 2026	41.41	42.20	38.52	41.25	38.69	7.56%	62,220
Aug 25, 2026	36.25	39.00	36.00	38.35	35.97	7.33%	102,133
Aug 24, 2026	34.06	35.80	34.06	35.73	33.51	3.39%	16,256
Aug 21, 2026	34.30	34.86	34.05	34.56	32.41	0.76%	7,553
Aug 20, 2026	34.50	34.50	34.01	34.30	32.17	0.82%	7,660
Aug 19, 2026	34.00	35.00	33.70	34.02	31.90	-1.51%	14,552
Aug 18, 2026	34.81	35.99	34.36	34.54	32.39	-1.29%	39,212
Aug 17, 2026	35.85	36.76	34.80	34.99	32.81	-3.37%	23,068
Aug 14, 2026	36.11	36.51	35.81	36.21	33.96	-1.90%	30,957
Aug 13, 2026	37.25	38.58	36.50	36.91	34.62	-3.30%	48,242
Aug 12, 2026	37.50	38.65	37.50	38.17	35.80	-0.50%	2,279
Aug 11, 2026	38.57	38.58	38.19	38.36	35.98	-0.88%	8,836
Aug 10, 2026	37.12	39.95	37.12	38.70	36.29	-1.15%	9,373
Aug 7, 2026	42.30	42.30	38.79	39.15	36.72	1.08%	4,203
Aug 6, 2026	39.75	39.75	38.50	38.73	36.32	-0.62%	15,427
Aug 5, 2026	37.65	39.10	37.47	38.97	36.55	4.00%	8,688
Aug 4, 2026	37.30	37.50	37.02	37.47	35.14	1.77%	2,531
Aug 3, 2026	36.01	37.29	36.01	36.82	34.53	0.90%	7,094
Jul 31, 2026	37.00	37.00	36.05	36.49	34.22	-1.03%	7,805
Jul 30, 2026	38.45	38.45	36.72	36.87	34.58	-1.02%	1,191
Jul 29, 2026	36.89	37.77	36.67	37.25	34.93	1.22%	4,755
Jul 28, 2026	36.76	36.92	36.30	36.80	34.51	0.11%	4,995