BOM:543929 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 7, 2026	24.99	25.00	24.22	24.89	24.89	1.22%	149,758
Oct 6, 2026	23.82	24.74	23.31	24.59	24.59	5.31%	121,512
Oct 5, 2026	23.11	24.20	23.01	23.35	23.35	-0.68%	64,429
Oct 1, 2026	23.97	23.99	23.02	23.51	23.51	-1.76%	64,664
Sep 30, 2026	24.14	24.67	23.59	23.93	23.93	0.84%	42,733
Sep 29, 2026	23.86	23.99	23.46	23.73	23.73	-1.41%	118,477
Sep 28, 2026	24.30	25.06	23.92	24.07	24.07	0.46%	122,331
Sep 25, 2026	23.01	24.12	22.75	23.96	23.96	3.10%	184,337
Sep 24, 2026	24.80	24.80	23.04	23.24	23.24	-1.23%	33,473
Sep 23, 2026	24.49	24.49	23.47	23.53	23.53	-0.63%	47,102
Sep 22, 2026	24.40	24.41	23.38	23.68	23.68	-0.96%	266,356
Sep 21, 2026	23.95	25.43	23.71	23.91	23.91	0.50%	335,753
Sep 18, 2026	23.10	24.30	22.92	23.79	23.79	3.08%	174,810
Sep 17, 2026	23.04	23.58	22.80	23.08	23.08	0.83%	107,907
Sep 16, 2026	24.45	24.55	22.22	22.89	22.89	-2.26%	806,877
Sep 15, 2026	20.11	24.05	20.10	23.42	23.42	16.81%	1,041,085
Sep 11, 2026	19.98	20.20	19.73	20.05	20.05	0.25%	77,216
Sep 10, 2026	20.16	20.40	19.00	20.00	20.00	-0.30%	1,650,763
Sep 9, 2026	20.00	20.40	19.83	20.06	20.06	0.25%	89,405
Sep 8, 2026	20.89	21.00	19.80	20.01	20.01	-3.43%	158,875
Sep 7, 2026	21.20	21.20	20.60	20.72	20.72	-0.53%	57,748
Sep 4, 2026	21.09	21.09	20.67	20.83	20.83	0.34%	53,203
Sep 3, 2026	21.28	21.28	20.69	20.76	20.76	-0.48%	46,793
Sep 2, 2026	20.86	21.67	20.65	20.86	20.86	-0.33%	93,871
Sep 1, 2026	21.06	21.15	20.80	20.93	20.93	0.05%	67,486
Aug 31, 2026	20.90	21.50	20.85	20.92	20.92	-0.10%	292,021
Aug 28, 2026	20.77	21.14	20.73	20.94	20.94	0.14%	46,248
Aug 27, 2026	20.89	21.30	20.85	20.91	20.91	-0.43%	53,462
Aug 26, 2026	21.15	21.55	20.81	21.00	21.00	-1.22%	194,370
Aug 25, 2026	20.99	22.39	20.98	21.26	21.26	-0.79%	284,616
Aug 24, 2026	22.00	22.20	21.00	21.43	21.43	-2.59%	102,161
Aug 21, 2026	22.18	22.18	21.71	22.00	22.00	0.27%	65,971
Aug 20, 2026	22.25	22.25	21.80	21.94	21.94	0.14%	80,534
Aug 19, 2026	22.42	22.77	21.53	21.91	21.91	-0.77%	310,905
Aug 18, 2026	22.81	24.00	21.88	22.08	22.08	-4.25%	240,557
Aug 17, 2026	24.69	26.50	22.50	23.06	23.06	-4.83%	453,926
Aug 14, 2026	23.00	25.31	22.96	24.23	24.23	10.64%	730,812
Aug 13, 2026	21.99	22.30	21.23	21.90	21.90	0.88%	78,420
Aug 12, 2026	22.01	22.24	21.57	21.71	21.71	-1.59%	59,020
Aug 11, 2026	22.00	23.00	21.89	22.06	22.06	0.46%	136,835
Aug 10, 2026	24.72	24.72	21.66	21.96	21.96	-1.04%	246,038
Aug 7, 2026	21.40	22.53	20.72	22.19	22.19	5.72%	107,990
Aug 6, 2026	20.20	21.14	20.20	20.99	20.99	0.96%	46,768
Aug 5, 2026	20.79	21.55	20.65	20.79	20.79	-0.24%	34,986
Aug 4, 2026	21.00	21.50	20.50	20.84	20.84	-0.10%	76,436
Aug 3, 2026	20.50	21.49	20.50	20.86	20.86	1.66%	61,221
Jul 31, 2026	21.05	21.39	20.10	20.52	20.52	-2.47%	69,025
Jul 30, 2026	22.23	22.23	20.91	21.04	21.04	-4.41%	41,100
Jul 29, 2026	21.01	22.30	21.01	22.01	22.01	3.53%	26,573
Jul 28, 2026	21.98	21.98	21.20	21.26	21.26	-1.21%	9,918