BOM:543974 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 7, 2026	28.99	28.99	28.00	28.13	28.13	-2.46%	31,461
Oct 6, 2026	29.00	29.20	27.25	28.84	28.84	0.10%	74,602
Oct 5, 2026	28.34	29.21	28.34	28.81	28.81	1.66%	24,245
Oct 1, 2026	28.01	29.41	28.01	28.34	28.34	-4.51%	44,057
Sep 30, 2026	28.75	29.89	28.75	29.68	29.68	2.24%	47,014
Sep 29, 2026	31.03	32.59	28.90	29.03	29.03	-6.75%	167,995
Sep 28, 2026	32.01	32.46	30.80	31.13	31.13	-4.42%	102,653
Sep 25, 2026	32.91	33.19	32.18	32.57	32.57	-0.88%	11,890
Sep 24, 2026	32.59	33.15	32.31	32.86	32.86	-0.03%	20,274
Sep 23, 2026	33.10	33.95	32.50	32.87	32.87	-2.14%	58,676
Sep 22, 2026	33.84	34.40	33.26	33.59	33.59	-1.06%	13,502
Sep 21, 2026	34.50	35.27	33.80	33.95	33.95	-2.05%	21,907
Sep 18, 2026	35.00	35.90	32.96	34.66	34.66	4.21%	74,179
Sep 17, 2026	32.12	33.55	32.08	33.26	33.26	4.59%	39,476
Sep 16, 2026	31.85	32.47	31.10	31.80	31.80	-0.93%	72,674
Sep 15, 2026	36.25	36.76	31.00	32.10	32.10	-10.93%	70,546
Sep 11, 2026	37.74	37.74	35.96	36.04	36.04	-2.75%	37,887
Sep 10, 2026	35.11	38.90	34.66	37.06	37.06	5.52%	236,992
Sep 9, 2026	36.80	37.69	34.90	35.12	35.12	-3.68%	99,736
Sep 8, 2026	35.49	37.79	34.66	36.46	36.46	6.48%	153,830
Sep 7, 2026	35.85	36.29	34.03	34.24	34.24	-5.88%	42,637
Sep 4, 2026	35.84	37.52	35.84	36.38	36.38	0.92%	65,756
Sep 3, 2026	35.17	38.44	35.17	36.05	36.05	2.50%	148,677
Sep 2, 2026	32.65	36.00	32.37	35.17	35.17	6.71%	196,832
Sep 1, 2026	33.47	33.87	32.65	32.96	32.96	-1.58%	46,513
Aug 31, 2026	31.93	33.77	31.36	33.49	33.49	3.72%	48,515
Aug 28, 2026	33.22	33.40	31.79	32.29	32.29	-2.06%	17,444
Aug 27, 2026	33.03	33.60	32.50	32.97	32.97	-0.18%	37,619
Aug 26, 2026	34.26	34.26	32.62	33.03	33.03	-1.93%	16,458
Aug 25, 2026	33.28	34.00	33.08	33.68	33.68	0.42%	21,323
Aug 24, 2026	32.20	34.52	32.20	33.54	33.54	2.19%	36,760
Aug 21, 2026	36.00	36.00	32.70	32.82	32.82	-2.00%	17,921
Aug 20, 2026	33.00	35.00	33.00	33.49	33.49	0.30%	26,162
Aug 19, 2026	36.49	36.49	33.33	33.39	33.39	-3.69%	51,336
Aug 18, 2026	35.90	36.00	34.03	34.67	34.67	-0.77%	79,443
Aug 17, 2026	32.89	36.39	31.55	34.94	34.94	6.20%	158,766
Aug 14, 2026	34.36	36.01	32.36	32.90	32.90	-6.19%	269,826
Aug 13, 2026	37.92	37.92	34.40	35.07	35.07	-5.47%	62,902
Aug 12, 2026	40.89	40.89	35.59	37.10	37.10	-8.62%	164,767
Aug 11, 2026	38.01	42.85	38.01	40.60	40.60	9.29%	548,243
Aug 10, 2026	32.25	37.15	32.00	37.15	37.15	19.99%	469,456
Aug 7, 2026	29.65	30.96	28.80	30.96	30.96	4.98%	53,584
Aug 6, 2026	30.59	30.59	29.06	29.49	29.49	1.13%	13,867
Aug 5, 2026	29.60	29.80	28.50	29.16	29.16	1.74%	22,279
Aug 4, 2026	28.00	28.74	27.21	28.66	28.66	2.07%	34,166
Aug 3, 2026	27.25	28.18	27.10	28.08	28.08	3.96%	19,619
Jul 31, 2026	25.56	27.15	25.09	27.01	27.01	4.45%	59,357
Jul 30, 2026	25.66	26.83	25.50	25.86	25.86	-2.12%	44,882
Jul 29, 2026	26.73	27.35	26.12	26.42	26.42	-2.18%	13,276
Jul 28, 2026	27.60	29.08	26.99	27.01	27.01	-4.93%	44,616