BOM:544171 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 6, 2026	31.02	33.20	31.02	33.20	33.20	2.85%	2,400
Oct 5, 2026	32.31	32.31	32.28	32.28	32.28	-4.97%	4,000
Oct 1, 2026	31.41	33.97	31.40	33.97	33.97	2.78%	3,200
Sep 30, 2026	34.00	34.00	33.05	33.05	33.05	-4.95%	2,400
Sep 29, 2026	34.77	34.77	34.77	34.77	34.77	-4.97%	3,200
Sep 28, 2026	36.50	36.59	36.50	36.59	36.59	4.99%	7,200
Sep 25, 2026	33.15	34.85	33.15	34.85	34.85	4.69%	5,600
Sep 23, 2026	33.30	33.40	32.65	33.29	33.29	4.49%	6,400
Sep 22, 2026	31.85	31.86	31.85	31.86	31.86	4.98%	4,000
Sep 21, 2026	31.50	33.30	30.35	30.35	30.35	-4.56%	2,400
Sep 18, 2026	32.39	32.39	31.80	31.80	31.80	3.01%	4,000
Sep 17, 2026	30.88	30.88	30.87	30.87	30.87	-4.99%	4,800
Sep 16, 2026	29.55	32.50	29.55	32.49	32.49	4.81%	4,000
Sep 15, 2026	30.50	31.24	28.77	31.00	31.00	2.48%	8,000
Sep 11, 2026	32.50	32.50	30.25	30.25	30.25	-2.95%	5,600
Sep 10, 2026	32.55	32.55	31.17	31.17	31.17	-4.24%	6,400
Sep 9, 2026	33.83	33.83	32.55	32.55	32.55	-4.26%	4,800
Sep 8, 2026	31.21	34.00	31.21	34.00	34.00	3.98%	5,600
Sep 7, 2026	32.50	32.70	32.47	32.70	32.70	-4.30%	16,000
Sep 4, 2026	33.00	34.17	33.00	34.17	34.17	0.50%	2,400
Sep 3, 2026	33.80	34.01	33.80	34.00	34.00	-3.33%	5,600
Sep 2, 2026	33.55	35.17	33.55	35.17	35.17	4.99%	10,400
Sep 1, 2026	33.05	33.50	33.05	33.50	33.50	4.65%	3,200
Aug 31, 2026	32.01	32.01	32.01	32.01	32.01	-4.45%	1,600
Aug 28, 2026	32.15	35.05	31.73	33.50	33.50	0.33%	24,000
Aug 27, 2026	31.00	33.39	31.00	33.39	33.39	5.00%	9,600
Aug 26, 2026	33.10	33.10	31.80	31.80	31.80	-1.55%	1,600
Aug 25, 2026	31.00	32.30	31.00	32.30	32.30	0.94%	14,400
Aug 21, 2026	30.10	32.50	30.06	32.00	32.00	1.20%	4,800
Aug 20, 2026	31.62	32.00	31.62	31.62	31.62	-4.18%	4,800
Aug 19, 2026	33.00	33.00	32.99	33.00	33.00	-1.20%	15,200
Aug 18, 2026	33.00	34.30	33.00	33.40	33.40	2.14%	4,000
Aug 17, 2026	32.50	34.49	32.50	32.70	32.70	-2.39%	16,800
Aug 14, 2026	32.51	34.65	32.51	33.50	33.50	1.52%	23,200
Aug 13, 2026	33.00	33.60	33.00	33.00	33.00	3.13%	8,000
Aug 12, 2026	32.00	33.15	31.90	32.00	32.00	-2.74%	15,200
Aug 11, 2026	32.85	32.90	32.60	32.90	32.90	-0.84%	4,000
Aug 10, 2026	32.10	33.18	32.10	33.18	33.18	-	4,800
Aug 7, 2026	31.00	33.18	31.00	33.18	33.18	5.00%	23,200
Aug 5, 2026	32.00	32.50	31.20	31.60	31.60	-1.25%	73,600
Aug 4, 2026	30.95	32.10	30.88	32.00	32.00	-1.54%	108,000
Aug 3, 2026	32.50	32.50	32.50	32.50	32.50	-2.40%	1,600
Jul 31, 2026	32.50	34.50	32.15	33.30	33.30	-1.33%	96,800
Jul 30, 2026	35.00	35.00	33.75	33.75	33.75	-3.57%	3,200
Jul 29, 2026	35.10	35.10	35.00	35.00	35.00	-3.10%	3,200
Jul 28, 2026	36.01	36.12	36.00	36.12	36.12	-4.57%	16,000
Jul 27, 2026	35.00	37.85	35.00	37.85	37.85	4.99%	5,600
Jul 24, 2026	36.10	36.10	36.00	36.05	36.05	-2.57%	1,600
Jul 23, 2026	37.00	37.00	37.00	37.00	37.00	1.09%	5,600
Jul 22, 2026	38.50	38.50	36.60	36.60	36.60	-4.94%	65,600