BOM:543828 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 6, 2026	34.68	34.68	30.91	31.90	31.90	1.17%	9,168
Nov 5, 2026	33.85	34.12	30.20	31.53	31.53	-2.84%	30,401
Nov 4, 2026	34.39	34.39	31.35	32.45	32.45	-0.09%	26,103
Nov 3, 2026	35.51	35.99	31.85	32.48	32.48	-8.20%	160,089
Nov 2, 2026	38.00	38.00	34.55	35.38	35.38	-1.28%	22,984
Oct 30, 2026	39.00	39.00	34.65	35.84	35.84	-3.00%	34,741
Oct 29, 2026	38.17	39.37	36.00	36.95	36.95	-1.75%	26,732
Oct 28, 2026	36.99	38.00	34.46	37.61	37.61	7.83%	81,880
Oct 27, 2026	32.99	34.99	32.16	34.88	34.88	9.03%	51,590
Oct 26, 2026	32.90	33.25	29.01	31.99	31.99	2.37%	240,000
Oct 23, 2026	32.57	33.00	31.20	31.25	31.25	-4.05%	40,000
Oct 22, 2026	33.80	33.80	32.51	32.57	32.57	-3.64%	52,000
Oct 21, 2026	35.20	35.20	33.61	33.80	33.80	-3.43%	64,000
Oct 19, 2026	35.42	35.60	34.59	35.00	35.00	-3.85%	104,000
Oct 16, 2026	35.20	36.99	35.06	36.40	36.40	0.41%	72,000
Oct 15, 2026	37.01	37.55	36.20	36.25	36.25	-1.33%	40,000
Oct 14, 2026	37.99	37.99	36.51	36.74	36.74	-1.95%	72,000
Oct 13, 2026	37.50	38.39	37.20	37.47	37.47	-3.20%	76,000
Oct 12, 2026	37.98	38.71	36.60	38.71	38.71	3.17%	24,000
Oct 9, 2026	36.18	38.66	34.29	37.52	37.52	6.74%	300,000
Oct 8, 2026	39.00	39.00	35.02	35.15	35.15	-9.66%	1,248,000
Oct 7, 2026	38.35	39.00	38.35	38.91	38.91	2.88%	72,000
Oct 6, 2026	37.00	38.49	36.35	37.82	37.82	1.94%	92,000
Oct 5, 2026	37.78	38.39	37.00	37.10	37.10	-0.38%	136,000
Oct 1, 2026	36.98	37.24	36.20	37.24	37.24	-0.16%	20,000
Sep 30, 2026	37.37	37.96	37.00	37.30	37.30	-0.19%	44,000
Sep 29, 2026	38.25	38.25	37.37	37.37	37.37	-2.30%	20,000
Sep 28, 2026	38.31	38.96	37.65	38.25	38.25	-0.65%	44,000
Sep 25, 2026	38.41	38.94	37.81	38.50	38.50	0.84%	52,000
Sep 24, 2026	40.00	40.00	38.02	38.18	38.18	-4.50%	176,000
Sep 23, 2026	39.35	40.01	39.00	39.98	39.98	0.30%	180,000
Sep 22, 2026	40.00	40.00	38.99	39.86	39.86	-0.20%	160,000
Sep 21, 2026	39.89	40.69	39.80	39.94	39.94	0.68%	108,000
Sep 18, 2026	40.50	40.50	37.91	39.67	39.67	-0.58%	532,000
Sep 17, 2026	40.30	40.90	39.60	39.90	39.90	-0.55%	140,000
Sep 16, 2026	39.43	40.39	39.43	40.12	40.12	1.72%	232,000
Sep 15, 2026	39.85	41.24	39.00	39.44	39.44	-0.03%	292,000
Sep 11, 2026	39.49	40.38	38.20	39.45	39.45	-0.10%	192,000
Sep 10, 2026	40.00	40.00	39.45	39.49	39.49	-1.55%	24,000
Sep 9, 2026	42.15	42.50	40.05	40.11	40.11	-4.84%	404,000
Sep 8, 2026	41.49	42.28	40.00	42.15	42.15	1.86%	180,000
Sep 7, 2026	40.25	41.39	40.25	41.38	41.38	4.97%	1,156,000
Sep 4, 2026	39.00	40.95	38.11	39.42	39.42	1.03%	1,240,000
Sep 3, 2026	37.86	39.18	37.86	39.02	39.02	-0.18%	1,300,000
Sep 2, 2026	38.50	39.40	38.00	39.09	39.09	1.24%	3,796,000
Sep 1, 2026	39.04	39.25	38.51	38.61	38.61	-1.10%	40,000
Aug 31, 2026	39.90	40.58	38.91	39.04	39.04	-2.08%	272,000
Aug 28, 2026	39.50	40.25	38.35	39.87	39.87	-0.10%	244,000
Aug 27, 2026	39.52	40.45	39.00	39.91	39.91	-0.57%	76,000
Aug 26, 2026	38.85	40.48	38.00	40.14	40.14	3.00%	808,000