BOM:544047 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 7, 2026	34.76	35.00	34.20	34.36	34.36	-1.15%	31,500
Oct 6, 2026	34.50	35.29	34.02	34.76	34.76	0.46%	27,000
Oct 5, 2026	34.08	34.79	34.04	34.60	34.60	1.65%	16,500
Oct 1, 2026	35.68	35.68	34.00	34.04	34.04	-2.88%	27,000
Sep 30, 2026	36.80	36.80	35.00	35.05	35.05	-4.65%	87,000
Sep 29, 2026	35.01	38.90	33.80	36.76	36.76	5.00%	163,500
Sep 28, 2026	35.00	36.39	34.51	35.01	35.01	-1.30%	51,000
Sep 25, 2026	34.45	40.10	32.01	35.47	35.47	4.97%	141,000
Sep 24, 2026	33.50	34.05	32.50	33.79	33.79	-0.32%	31,500
Sep 23, 2026	33.75	33.90	33.65	33.90	33.90	-0.09%	25,500
Sep 22, 2026	34.00	34.49	33.87	33.93	33.93	0.95%	27,000
Sep 21, 2026	34.39	34.39	33.33	33.61	33.61	0.63%	19,500
Sep 18, 2026	34.62	35.00	33.11	33.40	33.40	-1.36%	117,000
Sep 17, 2026	35.85	35.85	33.60	33.86	33.86	-2.78%	45,000
Sep 16, 2026	35.63	35.63	33.01	34.83	34.83	2.17%	46,500
Sep 15, 2026	35.56	35.56	34.02	34.09	34.09	-2.01%	18,000
Sep 11, 2026	34.21	36.25	34.21	34.79	34.79	-0.60%	22,500
Sep 10, 2026	34.11	36.14	33.86	35.00	35.00	-0.28%	42,000
Sep 9, 2026	34.21	35.44	34.00	35.10	35.10	1.59%	58,500
Sep 8, 2026	35.60	35.60	34.20	34.55	34.55	-1.71%	28,500
Sep 7, 2026	35.81	35.88	34.60	35.15	35.15	-0.48%	58,500
Sep 4, 2026	35.28	35.85	34.85	35.32	35.32	0.14%	46,500
Sep 3, 2026	39.40	39.40	34.98	35.27	35.27	-4.68%	90,000
Sep 2, 2026	35.50	38.47	34.46	37.00	37.00	4.37%	84,000
Sep 1, 2026	34.22	36.20	34.14	35.45	35.45	4.02%	48,000
Aug 31, 2026	36.29	36.50	33.10	34.08	34.08	-4.22%	66,000
Aug 28, 2026	36.00	36.89	35.41	35.58	35.58	-1.47%	43,500
Aug 27, 2026	36.01	37.09	36.01	36.11	36.11	-0.08%	25,500
Aug 26, 2026	36.41	37.30	35.60	36.14	36.14	-1.01%	66,000
Aug 25, 2026	37.39	40.00	36.50	36.51	36.51	0.69%	31,500
Aug 24, 2026	37.48	37.48	36.20	36.26	36.26	-0.66%	39,000
Aug 21, 2026	36.25	37.09	36.10	36.50	36.50	0.61%	15,000
Aug 20, 2026	37.23	37.23	36.14	36.28	36.28	-2.08%	49,500
Aug 19, 2026	37.00	38.00	36.30	37.05	37.05	0.32%	40,500
Aug 18, 2026	37.60	37.75	36.92	36.93	36.93	-2.22%	24,000
Aug 17, 2026	36.52	39.00	36.52	37.77	37.77	0.72%	31,500
Aug 14, 2026	38.00	38.00	37.00	37.50	37.50	-0.85%	16,500
Aug 13, 2026	38.75	38.75	37.56	37.82	37.82	-2.40%	27,000
Aug 12, 2026	38.29	39.80	38.24	38.75	38.75	-0.87%	37,500
Aug 11, 2026	39.37	39.47	37.80	39.09	39.09	1.30%	19,500
Aug 10, 2026	40.29	40.29	38.30	38.59	38.59	-1.93%	28,500
Aug 7, 2026	41.20	41.20	38.62	39.35	39.35	-0.63%	34,500
Aug 6, 2026	40.00	40.27	39.02	39.60	39.60	-1.37%	22,500
Aug 5, 2026	40.89	40.89	39.36	40.15	40.15	2.45%	18,000
Aug 4, 2026	39.99	40.00	39.15	39.19	39.19	-2.24%	19,500
Aug 3, 2026	40.46	40.46	39.25	40.09	40.09	2.51%	18,000
Jul 31, 2026	40.12	40.12	39.00	39.11	39.11	-2.52%	33,000
Jul 30, 2026	42.39	42.39	40.00	40.12	40.12	-3.30%	18,000
Jul 29, 2026	42.88	42.88	41.00	41.49	41.49	0.22%	39,000
Jul 28, 2026	43.82	43.82	41.40	41.40	41.40	0.05%	130,500