BOM:544225 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 28, 2026	35.07	37.44	34.00	36.68	36.68	4.95%	18,775,480
Oct 27, 2026	30.37	35.91	29.86	34.95	34.95	16.77%	13,828,542
Oct 26, 2026	29.91	30.32	29.15	29.93	29.93	0.10%	3,446,872
Oct 23, 2026	31.50	31.50	29.52	29.90	29.90	-6.39%	7,375,101
Oct 22, 2026	32.95	33.07	31.31	31.94	31.94	-3.21%	3,531,048
Oct 21, 2026	34.25	34.52	32.72	33.00	33.00	-4.40%	3,730,719
Oct 19, 2026	35.00	35.00	34.29	34.52	34.52	-1.40%	2,519,741
Oct 16, 2026	35.19	35.40	34.84	35.01	35.01	-0.45%	1,500,234
Oct 15, 2026	35.87	35.95	34.90	35.17	35.17	-1.76%	1,956,078
Oct 14, 2026	35.08	36.39	34.80	35.80	35.80	2.02%	2,340,551
Oct 13, 2026	34.45	35.35	33.83	35.09	35.09	0.15%	2,934,299
Oct 12, 2026	35.48	35.91	35.01	35.68	35.04	1.57%	3,549,962
Oct 9, 2026	35.33	35.49	34.22	35.13	34.50	1.83%	2,491,343
Oct 8, 2026	36.00	36.00	32.71	34.50	33.88	-4.96%	7,932,608
Oct 7, 2026	36.16	37.09	35.80	36.30	35.65	0.95%	6,024,607
Oct 6, 2026	36.72	37.00	35.73	35.96	35.31	-1.99%	5,715,497
Oct 5, 2026	37.08	37.25	36.51	36.69	36.03	-1.08%	3,466,339
Oct 1, 2026	36.77	37.28	36.32	37.09	36.42	0.38%	4,987,084
Sep 30, 2026	37.62	38.22	36.78	36.95	36.28	-1.23%	2,441,277
Sep 29, 2026	37.88	38.46	36.30	37.41	36.74	-1.21%	7,235,808
Sep 28, 2026	38.49	38.94	37.67	37.87	37.19	-1.64%	6,058,253
Sep 25, 2026	42.50	42.52	38.06	38.50	37.81	-9.48%	11,447,883
Sep 24, 2026	41.06	44.50	40.94	42.53	41.76	1.48%	24,929,564
Sep 23, 2026	38.16	42.50	38.16	41.91	41.15	10.93%	25,002,541
Sep 22, 2026	37.10	38.88	37.10	37.78	37.10	2.11%	4,959,346
Sep 21, 2026	36.39	37.25	36.39	37.00	36.33	1.68%	3,011,087
Sep 18, 2026	36.84	37.01	36.02	36.39	35.73	-1.11%	4,943,474
Sep 17, 2026	37.55	37.63	36.51	36.80	36.14	-1.13%	2,539,127
Sep 16, 2026	37.95	38.99	37.02	37.22	36.55	-2.21%	5,017,494
Sep 15, 2026	38.75	40.06	37.65	38.06	37.37	-1.30%	6,916,938
Sep 11, 2026	38.66	39.34	38.35	38.56	37.86	-1.53%	4,354,439
Sep 10, 2026	37.41	40.50	37.33	39.16	38.45	4.96%	10,189,263
Sep 9, 2026	37.40	37.62	37.10	37.31	36.64	-0.82%	1,064,090
Sep 8, 2026	38.09	38.09	37.40	37.62	36.94	-0.87%	1,008,501
Sep 7, 2026	38.16	38.70	37.43	37.95	37.27	-0.73%	3,953,097
Sep 4, 2026	37.60	38.95	37.56	38.23	37.54	1.97%	5,566,500
Sep 3, 2026	39.43	39.69	37.17	37.49	36.81	-3.82%	5,635,341
Sep 2, 2026	40.30	40.30	38.82	38.98	38.28	-3.78%	3,446,093
Sep 1, 2026	41.50	41.63	39.60	40.51	39.78	-1.48%	6,029,973
Aug 31, 2026	39.05	42.22	38.31	41.12	40.38	5.49%	11,375,705
Aug 28, 2026	37.78	39.75	37.44	38.98	38.28	3.53%	7,592,069
Aug 27, 2026	38.04	38.10	37.31	37.65	36.97	-0.89%	900,100
Aug 26, 2026	36.62	38.68	36.61	37.99	37.31	4.74%	6,602,513
Aug 25, 2026	37.69	37.88	36.04	36.27	35.62	-2.89%	2,370,984
Aug 24, 2026	37.73	38.45	37.20	37.35	36.68	-1.01%	2,275,719
Aug 21, 2026	37.78	38.12	37.50	37.73	37.05	-0.32%	1,640,032
Aug 20, 2026	37.71	38.20	37.51	37.85	37.17	1.53%	1,702,102
Aug 19, 2026	38.69	38.75	37.00	37.28	36.61	-3.34%	1,312,659
Aug 18, 2026	39.74	39.74	38.47	38.57	37.87	-1.61%	1,325,243
Aug 17, 2026	38.78	40.06	38.31	39.20	38.49	1.24%	2,396,852