BOM:544622 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 6, 2026	37.57	38.88	37.57	38.33	38.33	0.89%	445,325
Oct 5, 2026	38.57	39.20	37.76	37.99	37.99	-1.09%	623,594
Oct 1, 2026	39.17	39.61	37.60	38.41	38.41	-2.17%	937,455
Sep 30, 2026	41.10	41.25	39.00	39.26	39.26	-4.45%	909,774
Sep 29, 2026	40.02	41.80	39.62	41.09	41.09	3.14%	965,418
Sep 28, 2026	41.34	41.35	39.65	39.84	39.84	-2.90%	533,553
Sep 25, 2026	40.74	41.55	40.45	41.03	41.03	0.49%	530,875
Sep 24, 2026	41.72	41.72	40.68	40.83	40.83	-2.62%	751,109
Sep 23, 2026	42.03	43.30	41.80	41.93	41.93	-0.19%	632,238
Sep 22, 2026	42.40	42.97	41.76	42.01	42.01	-0.05%	438,647
Sep 21, 2026	41.19	42.60	41.19	42.03	42.03	1.97%	800,674
Sep 18, 2026	40.11	41.45	39.48	41.22	41.22	3.28%	929,762
Sep 17, 2026	41.26	41.72	39.65	39.91	39.91	-3.46%	1,057,477
Sep 16, 2026	40.99	41.65	39.17	41.34	41.34	1.13%	1,282,045
Sep 15, 2026	43.70	43.71	40.60	40.88	40.88	-5.04%	964,227
Sep 11, 2026	41.18	44.19	40.65	43.05	43.05	3.59%	1,924,627
Sep 10, 2026	40.68	42.27	40.66	41.56	41.56	1.74%	884,934
Sep 9, 2026	41.19	41.50	40.40	40.85	40.85	-1.40%	273,856
Sep 8, 2026	41.15	42.10	40.50	41.43	41.43	0.66%	784,455
Sep 7, 2026	42.01	42.46	41.01	41.16	41.16	-2.35%	1,121,343
Sep 4, 2026	42.19	42.70	41.83	42.15	42.15	-0.52%	835,315
Sep 3, 2026	43.81	44.48	42.14	42.37	42.37	-2.31%	435,906
Sep 2, 2026	43.68	44.65	42.78	43.37	43.37	-2.12%	811,324
Sep 1, 2026	45.51	45.71	43.38	44.31	44.31	-2.38%	920,332
Aug 31, 2026	45.74	47.20	45.13	45.39	45.39	-0.33%	753,524
Aug 28, 2026	46.72	47.39	45.26	45.54	45.54	-1.51%	731,456
Aug 27, 2026	46.81	47.80	46.03	46.24	46.24	-0.75%	1,062,903
Aug 26, 2026	47.31	48.05	46.20	46.59	46.59	-1.21%	1,029,787
Aug 25, 2026	48.48	50.31	46.80	47.16	47.16	-3.06%	2,846,861
Aug 24, 2026	48.50	50.64	46.62	48.65	48.65	0.62%	6,099,884
Aug 21, 2026	43.55	49.50	43.21	48.35	48.35	11.23%	9,613,003
Aug 20, 2026	37.94	44.38	37.77	43.47	43.47	15.31%	3,814,748
Aug 19, 2026	37.92	38.16	36.85	37.70	37.70	-1.21%	1,255,165
Aug 18, 2026	39.02	39.32	37.80	38.16	38.16	-1.47%	1,107,489
Aug 17, 2026	36.29	39.38	35.75	38.73	38.73	7.67%	3,768,345
Aug 14, 2026	37.30	37.30	35.50	35.97	35.97	-2.73%	1,289,356
Aug 13, 2026	36.32	37.57	36.10	36.98	36.98	1.43%	3,026,384
Aug 12, 2026	34.63	36.73	34.23	36.46	36.46	4.38%	2,414,338
Aug 11, 2026	34.89	35.21	34.12	34.93	34.93	1.28%	437,202
Aug 10, 2026	34.95	35.60	34.37	34.49	34.49	-1.06%	703,476
Aug 7, 2026	35.10	35.33	33.85	34.86	34.86	0.20%	480,833
Aug 6, 2026	32.63	35.10	32.02	34.79	34.79	6.98%	672,273
Aug 5, 2026	32.99	33.17	32.24	32.52	32.52	-0.37%	253,313
Aug 4, 2026	33.44	33.44	32.50	32.64	32.64	-1.69%	387,974
Aug 3, 2026	31.40	33.35	30.97	33.20	33.20	7.48%	651,961
Jul 31, 2026	30.36	31.46	30.18	30.89	30.89	2.12%	413,980
Jul 30, 2026	31.18	31.18	30.16	30.25	30.25	-2.64%	373,274
Jul 29, 2026	30.72	31.50	30.41	31.07	31.07	0.71%	518,244
Jul 28, 2026	31.31	31.50	30.69	30.85	30.85	-2.09%	747,254
Jul 27, 2026	32.59	32.59	31.40	31.51	31.51	-1.53%	294,800