BOM:544020 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 6, 2026	43.40	43.49	42.00	42.26	42.26	-0.91%	22,041
Oct 5, 2026	42.61	43.80	41.56	42.65	42.65	-1.77%	45,583
Oct 1, 2026	44.20	44.95	42.16	43.42	43.42	-2.14%	66,826
Sep 30, 2026	43.40	45.75	43.40	44.37	44.37	-0.60%	79,066
Sep 29, 2026	42.20	44.90	41.12	44.64	44.64	3.53%	54,132
Sep 28, 2026	44.90	44.90	42.64	43.12	43.12	0.82%	143,694
Sep 25, 2026	41.77	42.77	40.56	42.77	42.77	4.98%	102,740
Sep 24, 2026	39.57	42.50	39.57	40.74	40.74	-0.22%	143,017
Sep 23, 2026	40.00	41.00	38.75	40.83	40.83	4.11%	57,282
Sep 22, 2026	39.34	40.10	38.66	39.22	39.22	-0.28%	25,947
Sep 21, 2026	39.20	40.60	38.51	39.33	39.33	0.82%	30,810
Sep 18, 2026	38.89	39.40	38.30	39.01	39.01	1.85%	17,834
Sep 17, 2026	38.49	39.69	38.02	38.30	38.30	-1.06%	21,566
Sep 16, 2026	38.11	39.88	37.11	38.71	38.71	-0.28%	30,404
Sep 15, 2026	38.73	40.49	38.10	38.82	38.82	-2.27%	101,065
Sep 11, 2026	40.63	40.63	38.80	39.72	39.72	-0.87%	32,647
Sep 10, 2026	41.11	41.62	39.86	40.07	40.07	-4.48%	54,788
Sep 9, 2026	41.90	42.00	40.25	41.95	41.95	1.85%	73,005
Sep 8, 2026	41.04	41.79	40.50	41.19	41.19	-0.36%	27,206
Sep 7, 2026	40.75	42.39	40.75	41.34	41.34	-0.84%	60,536
Sep 4, 2026	41.32	42.39	40.27	41.69	41.69	0.90%	25,582
Sep 3, 2026	42.49	42.49	41.16	41.32	41.32	-2.75%	37,472
Sep 2, 2026	41.49	43.00	40.16	42.49	42.49	2.39%	31,261
Sep 1, 2026	42.52	43.69	41.10	41.50	41.50	-4.07%	48,452
Aug 31, 2026	45.00	45.00	42.93	43.26	43.26	-3.26%	47,806
Aug 28, 2026	43.58	44.95	43.58	44.72	44.72	0.86%	71,016
Aug 27, 2026	44.00	44.78	43.80	44.34	44.34	0.75%	54,221
Aug 26, 2026	43.97	44.95	43.01	44.01	44.01	2.37%	37,158
Aug 25, 2026	43.50	44.25	42.16	42.99	42.99	-0.92%	40,461
Aug 24, 2026	44.40	45.00	42.20	43.39	43.39	-1.39%	74,711
Aug 21, 2026	43.80	44.50	43.00	44.00	44.00	1.24%	187,364
Aug 20, 2026	41.50	43.50	41.50	43.46	43.46	3.67%	245,513
Aug 19, 2026	40.88	42.24	39.61	41.92	41.92	4.17%	192,500
Aug 18, 2026	38.35	40.68	38.35	40.24	40.24	2.73%	57,233
Aug 17, 2026	38.69	39.90	38.28	39.17	39.17	0.05%	25,991
Aug 14, 2026	40.39	40.39	38.60	39.15	39.15	-1.19%	41,084
Aug 13, 2026	39.16	41.00	38.11	39.62	39.62	-0.78%	34,345
Aug 12, 2026	38.27	40.23	36.75	39.93	39.93	4.20%	60,165
Aug 11, 2026	38.25	39.50	37.90	38.32	38.32	-3.94%	164,705
Aug 10, 2026	40.95	40.96	39.32	39.89	39.89	-0.82%	85,039
Aug 7, 2026	41.73	42.49	39.42	40.22	40.22	-5.30%	305,188
Aug 6, 2026	41.58	43.45	41.20	42.47	42.47	1.63%	194,537
Aug 5, 2026	42.00	44.25	41.55	41.79	41.79	-0.59%	286,377
Aug 4, 2026	40.99	43.44	40.80	42.04	42.04	2.89%	518,857
Aug 3, 2026	41.00	42.58	40.00	40.86	40.86	-3.52%	394,937
Jul 31, 2026	37.00	42.95	35.80	42.35	42.35	16.06%	1,272,305
Jul 30, 2026	37.46	37.58	36.29	36.49	36.49	-2.59%	86,683
Jul 29, 2026	36.29	38.45	35.73	37.46	37.46	0.54%	127,905
Jul 28, 2026	38.50	38.60	36.80	37.26	37.26	-3.02%	143,774
Jul 27, 2026	39.50	40.10	38.00	38.42	38.42	-0.77%	406,175