BOM:544432 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 7, 2026	55.30	60.15	55.30	58.07	58.07	1.01%	11,276
Oct 6, 2026	54.59	57.90	53.70	57.49	57.49	6.33%	15,336
Oct 5, 2026	59.00	59.00	53.30	54.07	54.07	0.09%	1,354
Oct 1, 2026	56.81	56.99	52.05	54.02	54.02	-4.74%	15,354
Sep 30, 2026	58.22	58.22	56.70	56.71	56.71	-0.65%	6,041
Sep 29, 2026	60.99	60.99	56.60	57.08	57.08	-1.52%	2,651
Sep 28, 2026	59.10	62.00	57.01	57.96	57.96	-3.90%	7,109
Sep 25, 2026	61.99	61.99	59.50	60.31	60.31	-2.74%	2,125
Sep 24, 2026	63.10	63.10	62.00	62.01	62.01	-2.39%	901
Sep 23, 2026	65.60	65.93	63.02	63.53	63.53	-1.91%	2,725
Sep 22, 2026	65.10	67.30	64.05	64.77	64.77	-0.60%	3,343
Sep 21, 2026	66.11	67.08	64.79	65.16	65.16	-2.10%	971
Sep 18, 2026	65.61	67.78	65.38	66.56	66.56	0.77%	1,482
Sep 17, 2026	65.88	67.56	65.01	66.05	66.05	1.26%	1,364
Sep 16, 2026	65.50	66.99	63.97	65.23	65.23	-0.90%	6,072
Sep 15, 2026	67.36	67.40	62.50	65.82	65.82	-4.23%	21,029
Sep 11, 2026	71.15	71.86	67.50	68.73	68.73	-4.67%	8,722
Sep 10, 2026	72.84	73.02	72.10	72.10	72.10	-0.83%	1,695
Sep 9, 2026	72.16	73.16	72.00	72.70	72.70	1.03%	15,529
Sep 8, 2026	75.10	75.10	71.68	71.96	71.96	-0.61%	1,722
Sep 7, 2026	73.00	73.72	70.00	72.40	72.40	-0.70%	7,921
Sep 4, 2026	71.80	73.89	71.80	72.91	72.91	0.15%	1,448
Sep 3, 2026	71.60	74.44	71.60	72.80	72.80	-1.56%	1,644
Sep 2, 2026	71.34	74.00	71.34	73.95	73.95	3.85%	1,498
Sep 1, 2026	70.95	72.90	70.32	71.21	71.21	-2.05%	1,090
Aug 31, 2026	72.09	72.70	70.96	72.70	72.70	1.48%	256
Aug 28, 2026	72.87	72.87	71.40	71.64	71.64	-0.39%	2,401
Aug 27, 2026	73.20	73.20	71.40	71.92	71.92	-0.21%	1,666
Aug 26, 2026	72.10	72.74	71.90	72.07	72.07	-0.28%	1,708
Aug 25, 2026	73.99	74.21	71.30	72.27	72.27	1.77%	4,207
Aug 24, 2026	72.81	73.13	70.71	71.01	71.01	-2.22%	9,863
Aug 21, 2026	72.68	73.31	71.65	72.62	72.62	-0.89%	2,837
Aug 20, 2026	71.98	73.33	71.05	73.27	73.27	2.56%	1,939
Aug 19, 2026	72.25	72.71	70.98	71.44	71.44	-0.38%	4,530
Aug 18, 2026	71.51	72.92	71.51	71.71	71.71	1.00%	1,974
Aug 17, 2026	70.88	71.31	69.91	71.00	71.00	0.07%	1,781
Aug 14, 2026	71.39	71.64	70.83	70.95	70.95	-0.52%	727
Aug 13, 2026	71.40	74.00	70.00	71.32	71.32	-1.19%	7,227
Aug 12, 2026	72.00	74.78	70.50	72.18	72.18	0.80%	16,794
Aug 11, 2026	72.86	73.38	71.05	71.61	71.61	-1.74%	3,875
Aug 10, 2026	74.74	75.07	72.50	72.88	72.88	-0.76%	9,738
Aug 7, 2026	74.55	75.35	73.00	73.44	73.44	-1.49%	1,508
Aug 6, 2026	74.84	75.94	74.15	74.55	74.55	-1.44%	3,278
Aug 5, 2026	77.99	77.99	74.76	75.64	75.64	0.63%	4,836
Aug 4, 2026	75.40	75.96	75.05	75.17	75.17	-0.16%	2,987
Aug 3, 2026	77.99	77.99	75.11	75.29	75.29	-2.83%	6,917
Jul 31, 2026	77.58	78.70	76.51	77.48	77.48	0.48%	22,279
Jul 30, 2026	77.20	80.90	75.53	77.11	77.11	-1.03%	31,610
Jul 29, 2026	72.87	78.86	72.87	77.91	77.91	6.98%	10,468
Jul 28, 2026	74.74	76.00	71.10	72.83	72.83	-2.87%	5,695