BOM:544678 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Aug 14, 2026	33.92	34.00	33.63	33.69	33.69	-0.68%	460,008
Aug 13, 2026	33.75	34.39	33.75	33.92	33.92	0.41%	366,242
Aug 12, 2026	33.75	34.14	33.71	33.78	33.78	-0.27%	691,925
Aug 11, 2026	34.13	34.17	33.83	33.87	33.87	-0.41%	417,789
Aug 10, 2026	34.10	34.40	33.82	34.01	34.01	-0.15%	431,972
Aug 7, 2026	34.15	34.26	34.01	34.06	34.06	-0.64%	561,404
Aug 6, 2026	34.48	34.59	34.19	34.28	34.28	-0.38%	355,702
Aug 5, 2026	34.40	34.61	34.31	34.41	34.41	0.56%	607,453
Aug 4, 2026	34.12	34.43	34.00	34.22	34.22	0.38%	613,370
Aug 3, 2026	33.93	34.59	33.90	34.09	34.09	0.26%	743,493
Jul 31, 2026	33.90	34.53	33.71	34.00	34.00	0.53%	661,810
Jul 30, 2026	34.20	34.20	33.60	33.82	33.82	-1.37%	1,028,507
Jul 29, 2026	34.56	34.67	34.23	34.29	34.29	-0.06%	611,800
Jul 28, 2026	35.25	35.25	34.20	34.31	34.31	-2.64%	540,398