BOM:544513 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 7, 2026	40.33	40.90	39.44	40.39	40.39	2.15%	6,946
Oct 6, 2026	38.41	40.50	38.27	39.54	39.54	3.75%	22,137
Oct 5, 2026	36.37	38.40	36.37	38.11	38.11	6.30%	33,230
Oct 1, 2026	36.19	36.19	35.52	35.85	35.85	0.31%	5,869
Sep 30, 2026	36.55	36.84	35.74	35.74	35.74	-0.72%	667
Sep 29, 2026	36.00	36.00	36.00	36.00	36.00	-0.14%	200
Sep 28, 2026	36.08	36.10	35.43	36.05	36.05	0.17%	8,345
Sep 25, 2026	34.15	36.50	34.15	35.99	35.99	-0.64%	5,058
Sep 24, 2026	34.60	36.50	34.60	36.22	36.22	3.90%	2,454
Sep 23, 2026	33.60	35.81	33.60	34.86	34.86	-1.11%	6,019
Sep 22, 2026	35.32	35.32	34.71	35.25	35.25	0.92%	1,946
Sep 21, 2026	31.76	36.00	31.76	34.93	34.93	7.74%	7,626
Sep 18, 2026	33.16	33.79	32.30	32.42	32.42	-3.19%	4,352
Sep 17, 2026	33.95	34.20	33.09	33.49	33.49	-0.98%	1,595
Sep 16, 2026	33.38	34.22	32.38	33.82	33.82	1.32%	3,710
Sep 15, 2026	34.70	34.70	33.18	33.38	33.38	-1.82%	3,210
Sep 11, 2026	32.93	34.33	32.09	34.00	34.00	3.03%	4,324
Sep 10, 2026	33.14	33.80	33.00	33.00	33.00	-1.35%	1,628
Sep 9, 2026	32.20	33.90	32.20	33.45	33.45	-0.92%	3,270
Sep 8, 2026	33.21	34.43	32.00	33.76	33.76	1.66%	18,312
Sep 7, 2026	32.95	33.32	32.95	33.21	33.21	0.03%	1,264
Sep 4, 2026	32.67	33.38	32.60	33.20	33.20	2.56%	8,805
Sep 3, 2026	34.06	34.06	32.00	32.37	32.37	-2.44%	9,799
Sep 2, 2026	33.00	33.60	32.95	33.18	33.18	0.42%	20,489
Sep 1, 2026	33.50	34.67	33.00	33.04	33.04	-2.88%	6,387
Aug 31, 2026	36.50	36.50	33.90	34.02	34.02	-5.05%	5,130
Aug 28, 2026	34.95	36.00	34.69	35.83	35.83	2.64%	10,227
Aug 27, 2026	34.25	35.26	34.00	34.91	34.91	0.20%	13,808
Aug 26, 2026	34.14	35.05	34.14	34.84	34.84	2.14%	4,820
Aug 25, 2026	34.99	34.99	34.00	34.11	34.11	-2.65%	1,865
Aug 24, 2026	35.41	36.14	34.76	35.04	35.04	-3.04%	15,153
Aug 21, 2026	33.58	36.61	33.33	36.14	36.14	6.89%	21,936
Aug 20, 2026	33.42	34.40	33.25	33.81	33.81	-0.85%	2,510
Aug 19, 2026	33.35	34.60	32.74	34.10	34.10	3.15%	5,706
Aug 18, 2026	33.42	33.80	32.99	33.06	33.06	-0.69%	2,355
Aug 17, 2026	33.30	33.56	32.82	33.29	33.29	0.39%	1,848
Aug 14, 2026	34.78	34.78	32.74	33.16	33.16	-1.75%	11,588
Aug 13, 2026	34.50	34.72	33.71	33.75	33.75	-3.63%	11,795
Aug 12, 2026	36.52	36.52	34.70	35.02	35.02	-1.85%	7,455
Aug 11, 2026	34.10	36.37	34.00	35.68	35.68	3.51%	21,782
Aug 10, 2026	34.95	34.95	33.55	34.47	34.47	1.56%	1,513
Aug 7, 2026	34.95	34.95	33.75	33.94	33.94	-1.62%	5,359
Aug 6, 2026	33.96	34.50	33.78	34.50	34.50	1.59%	6,670
Aug 5, 2026	34.00	34.36	33.96	33.96	33.96	-0.61%	2,196
Aug 4, 2026	34.09	34.28	32.80	34.17	34.17	-0.61%	8,091
Aug 3, 2026	34.23	34.86	33.92	34.38	34.38	0.53%	4,985
Jul 31, 2026	34.21	34.37	33.71	34.20	34.20	-0.64%	1,542
Jul 30, 2026	34.10	34.49	33.92	34.42	34.42	0.29%	681
Jul 29, 2026	34.77	34.77	33.55	34.32	34.32	1.03%	696
Jul 28, 2026	34.00	35.17	33.88	33.97	33.97	-0.32%	1,470