BOM:543829 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 7, 2026	28.01	29.49	28.01	28.90	28.90	0.17%	388
Oct 6, 2026	28.98	29.99	28.66	28.85	28.85	-0.89%	753
Oct 5, 2026	29.41	30.04	29.10	29.11	29.11	-2.41%	4,292
Oct 1, 2026	30.81	30.81	29.83	29.83	29.83	-5.00%	5,117
Sep 30, 2026	31.17	31.40	30.20	31.40	31.40	2.75%	2,909
Sep 29, 2026	29.81	31.51	29.64	30.56	30.56	-0.52%	4,450
Sep 28, 2026	31.15	32.12	30.71	30.72	30.72	-1.38%	2,281
Sep 25, 2026	31.40	31.55	30.74	31.15	31.15	-2.56%	1,662
Sep 24, 2026	32.51	32.75	30.69	31.97	31.97	-	23,286
Sep 23, 2026	31.80	31.97	31.80	31.97	31.97	4.99%	4,982
Sep 22, 2026	30.45	30.45	30.03	30.45	30.45	5.00%	2,784
Sep 21, 2026	28.48	29.17	27.83	29.00	29.00	4.35%	1,566
Sep 18, 2026	27.88	28.01	27.78	27.79	27.79	0.43%	405
Sep 17, 2026	28.33	28.50	27.01	27.67	27.67	1.39%	1,626
Sep 16, 2026	29.00	29.00	26.91	27.29	27.29	-1.83%	1,462
Sep 15, 2026	28.30	29.80	27.42	27.80	27.80	-2.28%	8,928
Sep 11, 2026	26.01	28.58	26.01	28.45	28.45	4.52%	3,066
Sep 10, 2026	27.50	28.34	26.75	27.22	27.22	-2.68%	1,423
Sep 9, 2026	30.00	30.00	27.57	27.97	27.97	-3.62%	3,189
Sep 8, 2026	29.66	29.66	28.18	29.02	29.02	-2.16%	11,797
Sep 7, 2026	28.61	30.64	28.38	29.66	29.66	1.61%	10,346
Sep 4, 2026	27.20	29.24	27.20	29.19	29.19	4.81%	38,399
Sep 3, 2026	26.73	27.89	25.81	27.85	27.85	4.82%	200,505
Sep 2, 2026	26.30	26.73	24.42	26.57	26.57	4.36%	45,266
Sep 1, 2026	26.01	26.19	25.46	25.46	25.46	-5.00%	17,482
Aug 31, 2026	25.75	27.50	25.74	26.80	26.80	-1.07%	28,841
Aug 28, 2026	27.49	28.10	26.59	27.09	27.09	-1.17%	7,750
Aug 27, 2026	28.85	29.37	27.41	27.41	27.41	-4.99%	7,989
Aug 26, 2026	29.98	30.64	28.49	28.85	28.85	-3.77%	16,697
Aug 25, 2026	30.01	31.50	29.98	29.98	29.98	-4.98%	3,562
Aug 24, 2026	33.18	33.21	31.55	31.55	31.55	-5.00%	10,668
Aug 21, 2026	34.43	35.20	33.21	33.21	33.21	-4.98%	4,372
Aug 20, 2026	38.00	38.19	34.94	34.95	34.95	-4.95%	27,206
Aug 19, 2026	36.87	37.29	35.21	36.77	36.77	3.03%	11,873
Aug 18, 2026	34.17	35.87	33.89	35.69	35.69	4.45%	58,505
Aug 17, 2026	32.69	34.17	32.50	34.17	34.17	4.98%	18,541
Aug 14, 2026	32.74	32.74	29.85	32.55	32.55	4.36%	47,255
Aug 13, 2026	30.98	31.19	30.62	31.19	31.19	4.98%	13,242
Aug 12, 2026	28.30	29.71	28.12	29.71	29.71	4.98%	18,192
Aug 11, 2026	27.30	28.30	27.30	28.30	28.30	4.97%	23,135
Aug 10, 2026	28.15	29.00	26.75	26.96	26.96	-4.23%	4,376
Aug 7, 2026	29.00	29.33	27.78	28.15	28.15	-3.73%	3,107
Aug 6, 2026	28.70	29.93	28.50	29.24	29.24	2.20%	870
Aug 5, 2026	28.00	28.72	27.86	28.61	28.61	2.69%	4,958
Aug 4, 2026	27.86	28.52	27.86	27.86	27.86	1.42%	1,107
Aug 3, 2026	28.50	28.77	27.06	27.47	27.47	-1.68%	3,164
Jul 31, 2026	26.93	28.09	26.43	27.94	27.94	4.29%	7,872
Jul 30, 2026	27.06	28.50	26.79	26.79	26.79	-5.00%	12,506
Jul 29, 2026	27.15	28.49	27.08	28.20	28.20	-1.05%	17,079
Jul 28, 2026	31.40	31.40	28.50	28.50	28.50	-4.97%	20,412