BOM:544716 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 7, 2026	37.00	38.00	36.80	37.51	37.51	1.38%	2,398
Oct 6, 2026	38.00	38.00	35.66	37.00	37.00	2.55%	230
Oct 5, 2026	36.92	36.99	35.83	36.08	36.08	-2.28%	665
Oct 1, 2026	39.50	39.50	35.67	36.92	36.92	-1.36%	3,046
Sep 30, 2026	37.05	37.82	35.10	37.43	37.43	-0.90%	4,023
Sep 29, 2026	37.35	38.00	36.07	37.77	37.77	1.12%	2,256
Sep 28, 2026	38.61	38.61	36.91	37.35	37.35	-0.19%	1,326
Sep 25, 2026	38.00	38.50	37.12	37.42	37.42	-1.81%	745
Sep 24, 2026	38.90	39.08	38.08	38.11	38.11	-1.06%	369
Sep 23, 2026	38.68	39.37	38.51	38.52	38.52	0.18%	5,736
Sep 22, 2026	38.45	39.00	37.48	38.45	38.45	-	3,472
Sep 21, 2026	37.26	38.80	37.10	38.45	38.45	1.18%	11,910
Sep 18, 2026	37.26	38.00	36.61	38.00	38.00	0.16%	2,937
Sep 17, 2026	37.48	38.25	36.30	37.94	37.94	2.65%	7,916
Sep 16, 2026	37.56	37.56	36.70	36.96	36.96	-1.60%	2,320
Sep 15, 2026	37.98	38.10	37.55	37.56	37.56	0.81%	2,063
Sep 11, 2026	37.25	37.72	36.80	37.26	37.26	0.03%	2,238
Sep 10, 2026	37.50	37.80	37.00	37.25	37.25	2.03%	1,129
Sep 9, 2026	37.80	37.80	36.51	36.51	36.51	-2.04%	1,884
Sep 8, 2026	37.26	38.00	37.12	37.27	37.27	-1.58%	711
Sep 7, 2026	36.81	38.10	36.80	37.87	37.87	0.21%	4,549
Sep 4, 2026	36.99	37.85	36.80	37.79	37.79	3.68%	9,577
Sep 3, 2026	36.40	38.34	36.11	36.45	36.45	-1.38%	26,598
Sep 2, 2026	39.43	39.43	36.70	36.96	36.96	-2.92%	7,395
Sep 1, 2026	39.68	39.68	38.00	38.07	38.07	-0.86%	6,831
Aug 31, 2026	38.30	39.30	37.12	38.40	38.40	1.05%	13,559
Aug 28, 2026	38.62	39.60	37.37	38.00	38.00	-3.55%	9,077
Aug 27, 2026	40.44	40.44	38.55	39.40	39.40	-1.52%	3,903
Aug 26, 2026	40.79	40.79	39.95	40.01	40.01	0.83%	1,117
Aug 25, 2026	40.44	40.50	39.67	39.68	39.68	-0.33%	853
Aug 24, 2026	39.40	40.54	39.40	39.81	39.81	-0.65%	2,687
Aug 21, 2026	39.98	40.50	39.62	40.07	40.07	1.52%	11,560
Aug 20, 2026	39.80	39.80	38.39	39.47	39.47	0.77%	4,341
Aug 19, 2026	39.60	39.71	38.63	39.17	39.17	-1.36%	3,304
Aug 18, 2026	39.90	39.90	38.60	39.71	39.71	0.61%	2,146
Aug 17, 2026	39.52	39.81	39.20	39.47	39.47	-0.60%	3,492
Aug 14, 2026	40.20	40.20	39.28	39.71	39.71	0.53%	2,037
Aug 13, 2026	41.00	41.00	39.12	39.50	39.50	-0.33%	4,866
Aug 12, 2026	40.30	40.63	39.58	39.63	39.63	-0.95%	1,002
Aug 11, 2026	39.65	40.40	39.65	40.01	40.01	-0.97%	1,960
Aug 10, 2026	39.51	41.00	39.48	40.40	40.40	0.45%	23,042
Aug 7, 2026	40.00	40.39	39.33	40.22	40.22	0.70%	8,116
Aug 6, 2026	41.00	41.00	39.65	39.94	39.94	-1.31%	2,766
Aug 5, 2026	41.00	41.00	39.99	40.47	40.47	-0.07%	2,495
Aug 4, 2026	40.17	40.99	40.01	40.50	40.50	0.40%	2,880
Aug 3, 2026	42.90	42.90	40.15	40.34	40.34	-0.02%	2,147
Jul 31, 2026	40.85	40.85	39.90	40.35	40.35	2.02%	1,423
Jul 30, 2026	40.63	40.63	39.53	39.55	39.55	-1.59%	1,190
Jul 29, 2026	40.05	40.52	39.81	40.19	40.19	0.83%	2,867
Jul 28, 2026	40.08	40.66	39.70	39.86	39.86	-1.29%	1,942