BOM:544726 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 7, 2026	29.07	31.58	29.01	31.40	31.40	4.91%	38,172
Oct 6, 2026	28.99	30.19	26.99	29.93	29.93	5.65%	85,989
Oct 5, 2026	27.39	29.74	27.39	28.33	28.33	-0.11%	18,166
Oct 1, 2026	30.13	30.13	27.48	28.36	28.36	-3.99%	24,273
Sep 30, 2026	29.71	30.65	29.26	29.54	29.54	1.83%	32,449
Sep 29, 2026	26.85	30.90	24.73	29.01	29.01	10.09%	172,981
Sep 28, 2026	31.66	31.66	24.73	26.35	26.35	-14.75%	283,567
Sep 25, 2026	31.50	31.50	30.58	30.91	30.91	-1.21%	16,789
Sep 24, 2026	32.30	32.30	31.10	31.29	31.29	-3.28%	12,542
Sep 23, 2026	31.19	32.35	31.19	32.35	32.35	1.89%	4,637
Sep 22, 2026	31.89	31.94	30.55	31.75	31.75	0.32%	28,484
Sep 21, 2026	31.57	31.78	30.61	31.65	31.65	2.96%	6,032
Sep 18, 2026	30.71	31.67	30.56	30.74	30.74	-1.79%	16,090
Sep 17, 2026	31.40	32.68	31.10	31.30	31.30	-0.22%	9,859
Sep 16, 2026	32.69	32.69	31.35	31.37	31.37	0.45%	11,632
Sep 15, 2026	32.40	33.45	31.05	31.23	31.23	-3.91%	56,241
Sep 11, 2026	31.40	32.61	30.92	32.50	32.50	4.64%	26,117
Sep 10, 2026	31.46	31.95	31.00	31.06	31.06	0.45%	17,829
Sep 9, 2026	32.28	32.28	30.52	30.92	30.92	-3.01%	21,832
Sep 8, 2026	32.15	32.90	31.73	31.88	31.88	-4.55%	33,582
Sep 7, 2026	34.90	34.90	32.61	33.40	33.40	-1.04%	22,881
Sep 4, 2026	33.39	33.75	33.39	33.75	33.75	4.98%	15,486
Sep 3, 2026	30.59	32.15	30.59	32.15	32.15	5.00%	20,554
Sep 2, 2026	31.30	31.90	30.46	30.62	30.62	-4.13%	65,889
Sep 1, 2026	32.61	33.47	31.92	31.94	31.94	-4.91%	57,875
Aug 31, 2026	34.64	34.64	33.00	33.59	33.59	-1.50%	33,900
Aug 28, 2026	35.90	35.90	33.90	34.10	34.10	-4.08%	39,633
Aug 27, 2026	34.59	36.10	34.11	35.55	35.55	3.22%	6,868
Aug 26, 2026	34.59	35.00	33.70	34.44	34.44	-0.17%	39,121
Aug 25, 2026	34.75	34.80	34.02	34.50	34.50	-2.46%	21,100
Aug 24, 2026	36.90	36.90	35.23	35.37	35.37	-4.61%	32,993
Aug 21, 2026	36.50	38.32	35.50	37.08	37.08	1.59%	196,533
Aug 20, 2026	33.21	36.50	33.21	36.50	36.50	4.98%	162,717
Aug 19, 2026	34.77	34.77	34.77	34.77	34.77	-5.00%	17,482
Aug 18, 2026	36.60	36.60	36.60	36.60	36.60	-4.98%	3,628
Aug 17, 2026	38.52	38.52	38.52	38.52	38.52	-4.98%	4,686
Aug 14, 2026	40.54	40.54	40.54	40.54	40.54	-3.97%	11,274
Aug 13, 2026	43.50	43.50	40.35	42.67	42.22	0.47%	169,207
Aug 12, 2026	42.42	43.00	40.80	42.47	42.02	0.12%	220,165
Aug 11, 2026	43.50	43.50	41.16	42.42	41.97	1.31%	146,457
Aug 10, 2026	42.48	42.48	40.00	41.87	41.42	3.28%	104,334
Aug 7, 2026	39.31	42.38	39.23	40.54	40.11	-1.82%	115,389
Aug 6, 2026	41.29	41.29	40.38	41.29	40.85	4.98%	236,870
Aug 5, 2026	39.33	39.33	37.99	39.33	38.91	4.99%	207,141
Aug 4, 2026	37.00	37.46	35.53	37.46	37.06	4.99%	141,009
Aug 3, 2026	34.25	35.68	34.00	35.68	35.30	4.97%	250,638
Jul 31, 2026	33.90	34.36	32.20	33.99	33.63	3.47%	34,349
Jul 30, 2026	34.57	35.00	32.85	32.85	32.50	-4.98%	11,138
Jul 29, 2026	33.39	34.79	32.32	34.57	34.20	4.32%	12,230
Jul 28, 2026	31.58	33.15	30.44	33.14	32.79	4.91%	35,489