BOM:544142 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 7, 2026	37.26	38.13	37.26	37.85	37.85	0.37%	32,764
Oct 6, 2026	38.00	38.01	37.00	37.71	37.71	1.23%	21,767
Oct 5, 2026	37.14	37.32	36.25	37.25	37.25	1.61%	39,079
Oct 1, 2026	37.24	37.24	36.31	36.66	36.66	-0.41%	17,077
Sep 30, 2026	36.70	37.28	36.68	36.81	36.81	0.46%	6,114
Sep 29, 2026	37.16	37.16	36.36	36.64	36.64	-0.68%	8,449
Sep 28, 2026	37.00	37.52	36.60	36.89	36.89	-0.73%	19,848
Sep 25, 2026	37.85	37.85	36.81	37.16	37.16	-0.67%	26,337
Sep 24, 2026	38.38	38.38	37.10	37.41	37.41	-1.97%	38,820
Sep 23, 2026	38.05	38.89	37.82	38.16	38.16	-0.57%	25,243
Sep 22, 2026	39.04	39.04	37.80	38.38	38.38	0.31%	15,882
Sep 21, 2026	37.00	38.90	37.00	38.26	38.26	3.49%	28,688
Sep 18, 2026	38.94	38.94	36.22	36.97	36.97	-2.94%	35,515
Sep 17, 2026	38.69	38.69	37.79	38.09	38.09	0.21%	8,285
Sep 16, 2026	37.40	38.01	36.90	38.01	38.01	1.99%	10,503
Sep 15, 2026	38.51	38.52	37.20	37.27	37.27	-2.28%	25,563
Sep 11, 2026	39.12	39.12	37.95	38.14	38.14	-0.52%	13,747
Sep 10, 2026	38.61	38.94	38.20	38.34	38.34	-0.18%	16,904
Sep 9, 2026	39.55	39.56	38.35	38.41	38.41	-0.54%	6,608
Sep 8, 2026	39.01	39.43	38.20	38.62	38.62	-2.05%	28,326
Sep 7, 2026	40.50	40.50	39.00	39.43	39.43	-1.13%	27,211
Sep 4, 2026	40.54	40.54	39.60	39.88	39.88	1.14%	16,410
Sep 3, 2026	40.54	40.54	39.62	39.98	39.43	1.50%	13,027
Sep 2, 2026	40.13	40.14	39.31	39.39	38.85	-1.84%	9,362
Sep 1, 2026	39.70	40.15	39.70	40.13	39.58	1.19%	18,559
Aug 31, 2026	43.00	43.01	39.34	39.66	39.11	-1.59%	32,851
Aug 28, 2026	40.20	40.68	40.07	40.30	39.75	0.47%	14,900
Aug 27, 2026	40.26	40.62	39.84	40.11	39.56	0.02%	9,052
Aug 26, 2026	40.40	40.42	40.00	40.10	39.55	0.07%	13,335
Aug 25, 2026	40.64	40.77	39.53	40.07	39.52	0.28%	7,159
Aug 24, 2026	40.00	40.50	39.80	39.96	39.41	-0.03%	20,599
Aug 21, 2026	39.76	40.38	39.76	39.97	39.42	-0.27%	16,106
Aug 20, 2026	39.86	40.54	39.86	40.08	39.53	-0.55%	17,111
Aug 19, 2026	40.62	40.62	40.00	40.30	39.75	-0.86%	5,664
Aug 18, 2026	39.07	40.74	39.07	40.65	40.09	1.14%	10,005
Aug 17, 2026	40.28	40.52	40.05	40.19	39.64	-0.22%	11,388
Aug 14, 2026	41.94	41.94	40.21	40.28	39.73	-0.89%	15,986
Aug 13, 2026	40.26	41.13	40.26	40.64	40.08	-0.15%	19,883
Aug 12, 2026	41.01	41.15	40.51	40.70	40.14	-0.46%	4,470
Aug 11, 2026	41.32	41.35	40.81	40.89	40.33	0.12%	9,289
Aug 10, 2026	42.64	42.64	40.65	40.84	40.28	-0.68%	14,732
Aug 7, 2026	41.80	41.80	40.90	41.12	40.55	0.24%	9,255
Aug 6, 2026	40.96	41.41	40.80	41.02	40.46	-0.44%	14,285
Aug 5, 2026	42.89	42.89	41.10	41.20	40.63	-1.69%	22,262
Aug 4, 2026	42.00	43.50	41.37	41.91	41.33	-0.10%	61,333
Aug 3, 2026	42.53	42.53	41.38	41.95	41.37	2.02%	12,515
Jul 31, 2026	40.04	41.50	40.04	41.12	40.55	0.93%	12,059
Jul 30, 2026	40.96	41.60	40.70	40.74	40.18	-1.57%	6,971
Jul 29, 2026	41.41	41.80	41.20	41.39	40.82	-0.22%	22,594
Jul 28, 2026	38.01	42.50	38.01	41.48	40.91	-1.50%	4,425