BOM:544678 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 28, 2026	30.90	30.90	30.03	30.14	30.14	-2.93%	280,314
Oct 27, 2026	31.26	31.34	30.89	31.05	31.05	0.26%	414,224
Oct 26, 2026	31.36	31.73	30.29	30.97	30.97	4.00%	2,618,796
Oct 23, 2026	30.19	30.25	28.87	29.78	29.78	-1.36%	764,548
Oct 22, 2026	30.36	30.66	29.90	30.19	30.19	-0.56%	511,155
Oct 21, 2026	31.33	31.53	30.30	30.36	30.36	-3.25%	444,239
Oct 19, 2026	31.75	32.00	31.30	31.38	31.38	-1.35%	329,723
Oct 16, 2026	31.96	32.10	31.65	31.81	31.81	-0.50%	319,076
Oct 15, 2026	32.60	32.65	31.86	31.97	31.97	-2.38%	447,859
Oct 14, 2026	31.84	33.46	31.24	32.75	32.75	5.14%	2,914,250
Oct 13, 2026	30.80	31.24	30.76	31.15	31.15	1.30%	491,633
Oct 12, 2026	31.15	31.47	30.62	30.75	30.75	-1.32%	411,121
Oct 9, 2026	31.26	31.48	31.00	31.16	31.16	-0.51%	463,822
Oct 8, 2026	32.36	32.36	31.20	31.32	31.32	-2.37%	152,857
Oct 7, 2026	32.33	32.40	31.83	32.08	32.08	0.16%	227,621
Oct 6, 2026	32.01	32.33	31.85	32.03	32.03	0.57%	263,908
Oct 5, 2026	31.86	32.28	31.38	31.85	31.85	0.38%	540,856
Oct 1, 2026	32.79	32.79	31.18	31.73	31.73	-3.41%	1,141,241
Sep 30, 2026	33.50	33.50	32.55	32.85	32.85	-2.00%	602,500
Sep 29, 2026	32.60	33.68	32.33	33.52	33.52	3.20%	634,065
Sep 28, 2026	32.47	33.44	32.29	32.48	32.48	1.37%	1,101,617
Sep 25, 2026	32.13	32.30	31.88	32.04	32.04	-0.25%	200,859
Sep 24, 2026	32.50	32.50	32.04	32.12	32.12	-1.59%	494,221
Sep 23, 2026	32.28	32.80	32.28	32.64	32.64	1.21%	524,456
Sep 22, 2026	32.39	32.77	32.16	32.25	32.25	-0.09%	531,043
Sep 21, 2026	32.90	32.90	32.20	32.28	32.28	-1.04%	381,154
Sep 18, 2026	32.19	32.88	32.19	32.62	32.62	1.49%	440,408
Sep 17, 2026	32.12	32.50	31.95	32.14	32.14	-0.31%	385,571
Sep 16, 2026	32.38	32.56	31.84	32.24	32.24	-0.59%	546,756
Sep 15, 2026	33.49	33.49	32.35	32.43	32.43	-1.73%	227,931
Sep 11, 2026	33.21	33.28	32.78	33.00	33.00	-1.37%	755,728
Sep 10, 2026	33.84	34.08	33.38	33.46	33.46	-0.89%	220,200
Sep 9, 2026	33.73	34.47	33.59	33.76	33.76	0.69%	712,242
Sep 8, 2026	33.65	33.92	33.50	33.53	33.53	-0.68%	436,972
Sep 7, 2026	33.85	34.40	33.66	33.76	33.76	-0.03%	327,775
Sep 4, 2026	33.80	34.05	33.62	33.77	33.77	-0.09%	273,732
Sep 3, 2026	34.22	34.36	33.72	33.80	33.80	-0.41%	594,335
Sep 2, 2026	33.23	34.80	33.00	33.94	33.94	1.83%	640,629
Sep 1, 2026	33.79	34.02	33.25	33.33	33.33	-1.36%	432,165
Aug 31, 2026	34.05	34.88	33.68	33.79	33.79	-0.73%	955,132
Aug 28, 2026	34.29	34.48	33.96	34.04	34.04	-0.35%	197,147
Aug 27, 2026	34.35	34.66	34.06	34.16	34.16	-0.78%	407,898
Aug 26, 2026	34.78	34.87	34.38	34.43	34.43	0.26%	209,531
Aug 25, 2026	34.93	34.93	34.14	34.34	34.34	-1.75%	370,774
Aug 24, 2026	35.10	35.60	34.75	34.95	34.95	0.37%	966,073
Aug 21, 2026	33.39	35.70	33.22	34.82	34.82	4.63%	2,502,718
Aug 20, 2026	33.10	33.54	33.09	33.28	33.28	0.91%	798,236
Aug 19, 2026	33.15	33.33	32.90	32.98	32.98	-0.72%	297,317
Aug 18, 2026	33.23	33.79	33.15	33.22	33.22	-0.36%	606,064
Aug 17, 2026	33.69	33.69	33.13	33.34	33.34	-1.04%	725,263