BOM:544230 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 7, 2026	68.21	69.70	65.95	66.63	66.63	-3.27%	12,206
Oct 6, 2026	69.52	71.00	67.87	68.88	68.88	-1.53%	15,307
Oct 5, 2026	67.89	75.00	67.89	69.95	69.95	0.58%	16,872
Oct 1, 2026	74.73	74.73	68.20	69.55	69.55	-8.81%	32,962
Sep 30, 2026	79.67	80.00	75.01	76.27	76.27	-5.75%	53,286
Sep 29, 2026	86.16	86.16	81.96	83.92	80.92	2.43%	73,981
Sep 28, 2026	76.54	85.99	76.54	81.93	79.00	11.64%	157,943
Sep 25, 2026	68.40	74.00	68.40	73.39	70.77	10.83%	45,228
Sep 24, 2026	65.25	68.40	64.56	66.22	63.85	0.98%	6,651
Sep 23, 2026	64.50	68.18	64.50	65.58	63.24	-0.56%	46,259
Sep 22, 2026	62.34	70.90	62.30	65.95	63.59	8.68%	45,214
Sep 21, 2026	62.60	62.60	60.00	60.68	58.51	-1.41%	1,845
Sep 18, 2026	61.80	62.89	60.75	61.55	59.35	-0.98%	1,193
Sep 17, 2026	60.75	62.20	59.69	62.16	59.94	4.38%	2,745
Sep 16, 2026	60.10	61.31	58.84	59.55	57.42	-0.83%	1,091
Sep 15, 2026	62.90	63.99	60.00	60.05	57.90	-3.74%	5,660
Sep 11, 2026	71.99	72.40	61.92	62.38	60.15	-7.17%	36,277
Sep 10, 2026	58.80	67.20	58.80	67.20	64.80	20.00%	16,921
Sep 9, 2026	57.00	57.25	56.00	56.00	54.00	-1.75%	1,585
Sep 8, 2026	57.80	57.80	56.80	57.00	54.96	0.30%	252
Sep 7, 2026	55.21	57.79	55.21	56.83	54.80	0.02%	3,704
Sep 4, 2026	55.62	57.84	55.58	56.82	54.79	2.14%	5,811
Sep 3, 2026	56.95	56.95	55.56	55.63	53.64	-0.36%	370
Sep 2, 2026	56.50	57.15	55.63	55.83	53.83	-0.83%	1,662
Sep 1, 2026	56.46	57.70	56.30	56.30	54.29	0.12%	1,986
Aug 31, 2026	57.80	58.25	56.17	56.23	54.22	-1.52%	1,009
Aug 28, 2026	56.68	58.13	56.43	57.10	55.06	1.71%	11,121
Aug 27, 2026	58.91	58.91	55.70	56.14	54.13	-1.42%	6,533
Aug 26, 2026	58.40	58.75	56.88	56.95	54.91	-0.56%	2,048
Aug 25, 2026	58.00	58.40	57.06	57.27	55.22	-1.26%	1,089
Aug 24, 2026	59.00	59.00	57.20	58.00	55.93	-0.96%	808
Aug 21, 2026	60.93	60.93	58.45	58.56	56.47	-1.11%	3,178
Aug 20, 2026	61.85	61.85	59.00	59.22	57.10	-0.80%	4,637
Aug 19, 2026	60.50	61.25	59.50	59.70	57.57	-1.66%	3,451
Aug 18, 2026	61.90	62.13	60.41	60.71	58.54	-0.98%	1,032
Aug 17, 2026	64.77	65.17	61.05	61.31	59.12	-5.34%	5,747
Aug 14, 2026	67.50	69.80	64.25	64.77	62.45	-4.79%	13,065
Aug 13, 2026	68.90	71.60	67.27	68.03	65.60	4.63%	92,599
Aug 12, 2026	54.50	65.49	54.50	65.02	62.70	19.13%	32,452
Aug 11, 2026	54.00	54.80	51.55	54.58	52.63	1.06%	3,802
Aug 10, 2026	53.60	55.00	53.60	54.01	52.08	-	1,876
Aug 7, 2026	54.12	54.75	53.54	54.01	52.08	0.92%	1,633
Aug 6, 2026	54.94	54.94	53.21	53.52	51.61	-2.58%	1,526
Aug 5, 2026	55.09	55.09	53.51	54.94	52.98	-0.27%	3,599
Aug 4, 2026	51.56	55.37	51.56	55.09	53.12	1.59%	1,969
Aug 3, 2026	51.52	54.50	51.52	54.23	52.29	1.80%	3,334
Jul 31, 2026	50.65	54.07	50.65	53.27	51.37	-0.65%	2,706
Jul 30, 2026	53.29	55.00	52.93	53.62	51.70	0.11%	23,822
Jul 29, 2026	53.00	53.70	52.62	53.56	51.65	1.06%	1,571
Jul 28, 2026	53.10	53.71	52.50	53.00	51.11	-0.19%	753