BOM:544047 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 9, 2026	35.00	36.18	34.85	35.07	35.07	-0.93%	36,000
Nov 8, 2026	35.40	35.40	35.40	35.40	35.40	2.76%	1,500
Nov 6, 2026	33.53	34.89	33.53	34.45	34.45	-0.35%	27,000
Nov 5, 2026	35.29	35.43	34.00	34.57	34.57	0.38%	40,500
Nov 4, 2026	33.80	34.44	33.05	34.44	34.44	2.01%	15,000
Nov 3, 2026	34.89	34.89	33.31	33.76	33.76	-1.26%	43,500
Nov 2, 2026	34.00	35.00	33.58	34.19	34.19	-0.18%	19,500
Oct 30, 2026	33.60	35.39	33.04	34.25	34.25	0.44%	39,000
Oct 29, 2026	36.00	36.44	34.10	34.10	34.10	-3.29%	37,500
Oct 28, 2026	34.90	35.45	34.00	35.26	35.26	2.35%	96,000
Oct 27, 2026	33.40	34.65	33.40	34.45	34.45	4.39%	30,000
Oct 26, 2026	33.82	33.82	32.55	33.00	33.00	1.01%	24,000
Oct 23, 2026	34.25	34.25	31.51	32.67	32.67	-3.49%	46,500
Oct 22, 2026	32.59	34.86	32.50	33.85	33.85	2.83%	106,500
Oct 21, 2026	36.01	36.01	32.59	32.92	32.92	-6.40%	124,500
Oct 19, 2026	36.32	37.15	34.95	35.17	35.17	-4.66%	30,000
Oct 16, 2026	36.86	37.75	34.86	36.89	36.89	3.25%	103,500
Oct 15, 2026	34.50	36.50	34.06	35.73	35.73	5.03%	54,000
Oct 14, 2026	33.37	34.81	33.06	34.02	34.02	1.73%	75,000
Oct 13, 2026	33.75	34.19	33.25	33.44	33.44	-1.36%	70,500
Oct 12, 2026	33.71	34.02	33.25	33.90	33.90	1.28%	40,500
Oct 9, 2026	34.40	34.76	33.26	33.47	33.47	-2.70%	33,000
Oct 8, 2026	34.36	34.60	34.00	34.40	34.40	0.12%	13,500
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