BOM:544395 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 6, 2026	44.88	47.12	44.49	47.12	47.12	4.99%	1,254,745
Oct 5, 2026	46.94	46.94	44.88	44.88	44.88	-5.00%	1,563,319
Oct 1, 2026	48.96	50.31	46.52	47.24	47.24	-3.51%	1,173,566
Sep 30, 2026	51.85	51.85	48.46	48.96	48.96	-0.87%	2,899,666
Sep 29, 2026	51.89	51.89	49.39	49.39	49.39	-4.98%	1,632,049
Sep 28, 2026	55.40	56.56	51.90	51.98	51.98	-4.85%	2,064,104
Sep 25, 2026	54.63	54.63	52.50	54.63	54.63	5.00%	1,308,909
Sep 24, 2026	52.15	52.15	49.00	52.03	52.03	4.75%	1,956,784
Sep 23, 2026	49.60	49.67	48.61	49.67	49.67	4.99%	136,585
Sep 22, 2026	45.70	47.31	43.96	47.31	47.31	4.99%	636,088
Sep 21, 2026	45.06	45.06	45.06	45.06	45.06	4.99%	43,012
Sep 18, 2026	42.92	42.92	42.92	42.92	42.92	4.99%	51,607
Sep 17, 2026	39.45	40.88	39.36	40.88	40.88	4.98%	422,251
Sep 16, 2026	38.50	39.00	35.30	38.94	38.94	4.82%	2,017,477
Sep 15, 2026	38.36	38.36	35.50	37.15	37.15	1.67%	1,537,070
Sep 11, 2026	36.40	36.54	35.58	36.54	36.54	5.00%	258,723
Sep 10, 2026	34.52	34.80	33.59	34.80	34.80	4.98%	508,706
Sep 9, 2026	32.18	33.15	30.98	33.15	33.15	4.97%	782,802
Sep 8, 2026	31.79	31.79	30.46	31.58	31.58	4.29%	434,640
Sep 7, 2026	29.41	30.28	29.41	30.28	30.28	4.99%	45,634
Sep 4, 2026	27.80	28.84	27.80	28.84	28.84	4.99%	138,237
Sep 3, 2026	27.99	28.25	27.21	27.47	27.47	-1.86%	101,443
Sep 2, 2026	27.14	28.20	26.71	27.99	27.99	2.83%	211,116
Sep 1, 2026	27.88	28.25	27.00	27.22	27.22	-3.51%	217,201
Aug 31, 2026	27.51	28.72	27.51	28.21	28.21	3.03%	525,504
Aug 28, 2026	25.57	27.38	25.56	27.38	27.38	4.98%	359,188
Aug 27, 2026	25.50	26.40	25.50	26.08	26.08	2.35%	116,278
Aug 26, 2026	25.97	25.97	25.42	25.48	25.48	-0.66%	32,325
Aug 25, 2026	26.00	26.34	25.40	25.65	25.65	0.39%	60,465
Aug 24, 2026	25.74	26.45	25.52	25.55	25.55	-1.24%	81,319
Aug 21, 2026	25.23	26.20	24.92	25.87	25.87	2.46%	136,019
Aug 20, 2026	25.89	25.89	24.79	25.25	25.25	1.00%	102,071
Aug 19, 2026	26.34	26.34	24.89	25.00	25.00	-2.04%	68,709
Aug 18, 2026	25.51	25.94	25.07	25.52	25.52	0.71%	90,756
Aug 17, 2026	25.71	26.00	25.18	25.34	25.34	-1.86%	117,272
Aug 14, 2026	26.99	27.25	25.61	25.82	25.82	-3.58%	147,682
Aug 13, 2026	26.18	27.42	26.17	26.78	26.78	2.53%	476,470
Aug 12, 2026	26.68	26.73	25.90	26.12	26.12	-	101,624
Aug 11, 2026	25.09	26.19	24.75	26.12	26.12	4.69%	348,650
Aug 10, 2026	25.03	25.55	24.70	24.95	24.95	0.93%	59,186
Aug 7, 2026	24.99	25.11	24.54	24.72	24.72	0.86%	44,850
Aug 6, 2026	24.21	25.00	24.16	24.51	24.51	1.49%	118,086
Aug 5, 2026	24.36	24.66	24.00	24.15	24.15	-0.66%	41,467
Aug 4, 2026	24.69	24.69	24.29	24.31	24.31	-1.54%	25,964
Aug 3, 2026	24.50	25.05	24.34	24.69	24.69	1.48%	126,451
Jul 31, 2026	24.00	24.50	23.90	24.33	24.33	1.25%	55,580
Jul 30, 2026	23.58	24.30	23.00	24.03	24.03	2.21%	69,738
Jul 29, 2026	24.39	24.39	23.21	23.51	23.51	-3.77%	201,651
Jul 28, 2026	25.99	25.99	24.43	24.43	24.43	-4.98%	126,129
Jul 27, 2026	25.52	26.10	25.52	25.71	25.71	0.82%	108,007