BOM:544477 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 6, 2026	43.96	45.77	43.50	45.42	45.42	3.32%	23,160
Oct 5, 2026	46.00	46.00	43.17	43.96	43.96	-1.81%	18,080
Oct 1, 2026	45.47	46.80	43.91	44.77	44.77	5.22%	62,846
Sep 30, 2026	45.95	45.95	42.30	42.55	42.55	-1.48%	1,423
Sep 29, 2026	43.00	43.75	41.50	43.19	43.19	1.79%	8,112
Sep 28, 2026	44.20	44.20	42.12	42.43	42.43	-0.82%	3,509
Sep 25, 2026	43.49	43.49	42.50	42.78	42.78	-0.58%	1,951
Sep 24, 2026	43.95	43.95	42.90	43.03	43.03	-1.44%	15,451
Sep 23, 2026	43.05	44.00	43.05	43.66	43.66	-0.77%	7,706
Sep 22, 2026	44.70	44.70	43.29	44.00	44.00	1.50%	1,627
Sep 21, 2026	45.00	45.00	43.14	43.35	43.35	-1.16%	12,972
Sep 18, 2026	43.01	46.48	43.00	43.86	43.86	1.60%	33,991
Sep 17, 2026	46.39	46.39	43.01	43.17	43.17	-2.06%	22,892
Sep 16, 2026	44.47	44.47	42.04	44.08	44.08	1.45%	5,363
Sep 15, 2026	42.00	44.00	40.50	43.45	43.45	4.27%	12,308
Sep 11, 2026	40.50	43.00	40.50	41.67	41.67	-2.57%	6,984
Sep 10, 2026	43.48	43.56	42.51	42.77	42.77	-1.04%	4,792
Sep 9, 2026	47.47	47.47	42.92	43.22	43.22	-0.83%	6,328
Sep 8, 2026	43.29	44.29	43.29	43.58	43.58	-0.91%	4,374
Sep 7, 2026	43.90	44.68	43.28	43.98	43.98	-0.70%	11,660
Sep 4, 2026	46.70	46.70	43.92	44.29	44.29	-0.56%	5,424
Sep 3, 2026	45.23	45.34	44.30	44.54	44.54	0.45%	8,478
Sep 2, 2026	46.79	46.79	43.50	44.34	44.34	0.36%	10,680
Sep 1, 2026	44.53	45.11	44.10	44.18	44.18	-0.92%	3,505
Aug 31, 2026	46.18	46.18	44.42	44.59	44.59	-0.40%	2,694
Aug 28, 2026	45.75	46.18	44.41	44.77	44.77	-1.04%	11,418
Aug 27, 2026	43.11	46.08	43.11	45.24	45.24	0.11%	1,967
Aug 26, 2026	45.06	45.90	45.00	45.19	45.19	-1.72%	5,256
Aug 25, 2026	47.12	47.12	45.28	45.98	45.98	0.07%	5,628
Aug 24, 2026	45.86	46.79	45.26	45.95	45.95	0.22%	21,865
Aug 21, 2026	45.53	45.90	45.05	45.85	45.85	0.48%	4,783
Aug 20, 2026	46.60	46.60	45.55	45.63	45.63	-0.02%	957
Aug 19, 2026	47.10	47.10	45.02	45.64	45.64	-1.17%	8,397
Aug 18, 2026	45.01	46.85	45.01	46.18	46.18	3.57%	25,115
Aug 17, 2026	45.30	45.30	43.40	44.59	44.59	0.02%	16,240
Aug 14, 2026	45.91	45.91	44.35	44.58	44.58	-0.96%	4,975
Aug 13, 2026	44.00	45.90	44.00	45.01	45.01	-0.46%	4,412
Aug 12, 2026	44.15	45.72	44.15	45.22	45.22	-2.33%	8,672
Aug 11, 2026	46.10	46.47	44.63	46.30	46.30	2.34%	18,455
Aug 10, 2026	46.60	46.60	44.75	45.24	45.24	0.49%	5,860
Aug 7, 2026	45.55	46.73	45.01	45.02	45.02	-1.47%	8,429
Aug 6, 2026	45.56	46.25	45.11	45.69	45.69	0.42%	3,624
Aug 5, 2026	47.70	47.70	45.50	45.50	45.50	-0.20%	2,641
Aug 4, 2026	48.00	48.00	45.40	45.59	45.59	-2.94%	3,787
Aug 3, 2026	46.82	47.23	45.40	46.97	46.97	2.42%	3,890
Jul 31, 2026	45.93	46.09	45.40	45.86	45.86	-0.15%	3,775
Jul 30, 2026	46.80	47.94	45.92	45.93	45.93	-2.34%	8,485
Jul 29, 2026	47.10	47.50	46.27	47.03	47.03	-0.82%	6,037
Jul 28, 2026	49.39	49.39	46.40	47.42	47.42	1.74%	13,517
Jul 27, 2026	44.98	49.78	44.53	46.61	46.61	6.37%	15,676