BOM:544424 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 6, 2026	41.90	44.90	41.50	42.35	42.35	4.08%	2,896
Oct 5, 2026	41.50	42.75	40.46	40.69	40.69	-2.19%	1,663
Oct 1, 2026	41.30	42.44	41.00	41.60	41.60	1.17%	1,419
Sep 30, 2026	42.20	43.20	41.12	41.12	41.12	-3.00%	4,298
Sep 29, 2026	43.33	43.33	41.90	42.39	42.39	-2.17%	2,681
Sep 28, 2026	43.50	44.00	41.71	43.33	43.33	1.31%	3,023
Sep 25, 2026	40.62	44.00	40.62	42.77	42.77	-2.35%	1,399
Sep 24, 2026	44.00	44.80	43.00	43.80	43.80	-0.45%	2,173
Sep 23, 2026	43.80	44.81	43.75	44.00	44.00	0.46%	1,261
Sep 22, 2026	43.00	43.90	42.14	43.80	43.80	3.64%	6,357
Sep 21, 2026	42.60	42.77	41.37	42.26	42.26	-0.31%	1,718
Sep 18, 2026	43.01	43.01	41.65	42.39	42.39	-1.44%	5,854
Sep 17, 2026	42.75	43.91	42.50	43.01	43.01	0.61%	1,660
Sep 16, 2026	44.70	45.67	41.63	42.75	42.75	-1.93%	1,461
Sep 15, 2026	43.01	45.40	43.01	43.59	43.59	1.18%	6,886
Sep 11, 2026	44.50	45.18	43.00	43.08	43.08	-4.65%	647
Sep 10, 2026	45.00	45.64	44.50	45.18	45.18	-1.14%	857
Sep 9, 2026	45.24	45.80	44.06	45.70	45.70	1.51%	1,504
Sep 8, 2026	46.30	47.00	44.72	45.02	45.02	-2.68%	2,305
Sep 7, 2026	47.61	48.34	45.73	46.26	46.26	-4.06%	3,712
Sep 4, 2026	49.00	49.09	47.88	48.22	48.22	-1.29%	2,503
Sep 3, 2026	46.86	49.00	46.43	48.85	48.85	4.25%	14,886
Sep 2, 2026	46.00	47.00	45.50	46.86	46.86	1.60%	4,637
Sep 1, 2026	46.80	48.06	45.61	46.12	46.12	-1.28%	7,150
Aug 31, 2026	44.00	47.70	44.00	46.72	46.72	1.48%	5,365
Aug 28, 2026	46.00	46.44	45.23	46.04	46.04	0.22%	5,561
Aug 27, 2026	45.99	46.46	45.56	45.94	45.94	0.57%	5,222
Aug 26, 2026	47.00	47.00	45.59	45.68	45.68	0.46%	6,683
Aug 25, 2026	43.09	45.80	42.67	45.47	45.47	9.25%	14,200
Aug 24, 2026	43.00	43.25	41.61	41.62	41.62	-1.30%	6,738
Aug 21, 2026	43.54	43.54	42.00	42.17	42.17	0.14%	7,156
Aug 20, 2026	44.98	45.50	41.25	42.11	42.11	-6.38%	6,124
Aug 19, 2026	48.60	52.65	44.62	44.98	44.98	2.23%	7,901
Aug 18, 2026	44.51	45.00	44.00	44.00	44.00	-1.63%	703
Aug 17, 2026	45.27	45.27	44.05	44.73	44.73	0.36%	4,055
Aug 14, 2026	44.50	45.00	44.00	44.57	44.57	1.23%	4,289
Aug 13, 2026	44.00	44.64	41.25	44.03	44.03	1.33%	2,159
Aug 12, 2026	44.28	45.14	42.00	43.45	43.45	-2.36%	7,761
Aug 11, 2026	43.18	45.45	43.18	44.50	44.50	1.95%	6,031
Aug 10, 2026	38.20	46.73	38.20	43.65	43.65	8.45%	24,893
Aug 7, 2026	40.25	40.25	40.25	40.25	40.25	1.90%	89
Aug 6, 2026	39.50	39.50	39.31	39.50	39.50	0.82%	267
Aug 5, 2026	40.70	40.76	39.10	39.18	39.18	-3.73%	6,004
Aug 4, 2026	40.44	40.75	39.71	40.70	40.70	2.65%	2,129
Aug 3, 2026	42.00	42.00	38.11	39.65	39.65	2.51%	3,498
Jul 31, 2026	40.44	40.44	38.25	38.68	38.68	-0.67%	8,209
Jul 30, 2026	38.81	41.48	38.45	38.94	38.94	-3.85%	3,088
Jul 29, 2026	40.15	40.70	39.60	40.50	40.50	1.25%	2,626
Jul 28, 2026	39.50	41.30	39.46	40.00	40.00	-0.77%	11,234
Jul 27, 2026	40.11	41.20	39.85	40.31	40.31	1.18%	6,259