BOM:544756 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 7, 2026	47.62	49.81	47.61	47.98	47.98	-1.80%	12,518
Oct 6, 2026	49.85	49.85	48.00	48.86	48.86	1.26%	36,721
Oct 5, 2026	47.99	50.19	43.80	48.25	48.25	3.27%	35,471
Oct 1, 2026	47.75	48.00	46.08	46.72	46.72	-1.60%	30,262
Sep 30, 2026	47.00	47.55	46.22	47.48	47.48	1.58%	10,419
Sep 29, 2026	45.07	47.00	44.72	46.74	46.74	3.00%	9,617
Sep 28, 2026	47.25	47.25	45.35	45.38	45.38	-2.72%	7,456
Sep 25, 2026	46.74	47.10	44.75	46.65	46.65	3.14%	13,742
Sep 24, 2026	44.80	46.57	44.80	45.23	45.23	-1.65%	5,279
Sep 23, 2026	45.00	46.75	45.00	45.99	45.99	0.02%	19,329
Sep 22, 2026	46.20	46.75	45.00	45.98	45.98	1.32%	3,185
Sep 21, 2026	45.06	46.54	42.28	45.38	45.38	-1.09%	39,525
Sep 18, 2026	44.51	46.00	43.17	45.88	45.88	4.13%	23,223
Sep 17, 2026	43.10	44.51	41.87	44.06	44.06	1.29%	12,177
Sep 16, 2026	43.47	43.51	41.49	43.50	43.50	2.09%	9,772
Sep 15, 2026	43.01	45.00	42.30	42.61	42.61	-1.80%	30,061
Sep 11, 2026	42.25	44.00	40.80	43.39	43.39	0.65%	22,104
Sep 10, 2026	43.00	43.50	42.40	43.11	43.11	0.26%	9,747
Sep 9, 2026	42.79	43.00	42.00	43.00	43.00	0.92%	3,478
Sep 8, 2026	42.91	42.91	41.75	42.61	42.61	-0.37%	4,171
Sep 7, 2026	42.00	43.00	41.46	42.77	42.77	2.74%	12,613
Sep 4, 2026	41.82	42.00	40.64	41.63	41.63	2.61%	21,841
Sep 3, 2026	38.97	41.00	37.57	40.57	40.57	6.71%	10,959
Sep 2, 2026	37.32	38.38	36.75	38.02	38.02	2.95%	11,524
Sep 1, 2026	37.30	38.39	36.10	36.93	36.93	-1.41%	511
Aug 31, 2026	39.50	39.60	37.21	37.46	37.46	-3.80%	5,281
Aug 28, 2026	38.00	39.00	37.97	38.94	38.94	4.31%	2,670
Aug 27, 2026	36.13	37.54	36.13	37.33	37.33	3.78%	1,227
Aug 26, 2026	38.76	38.76	35.80	35.97	35.97	-5.34%	3,026
Aug 25, 2026	38.42	39.09	37.14	38.00	38.00	-1.09%	58,131
Aug 24, 2026	37.60	39.79	37.60	38.42	38.42	2.02%	56,691
Aug 21, 2026	36.26	38.00	35.54	37.66	37.66	3.29%	13,977
Aug 20, 2026	34.00	37.10	34.00	36.46	36.46	3.02%	89,479
Aug 19, 2026	35.99	35.99	34.12	35.39	35.39	2.94%	8,369
Aug 18, 2026	32.67	35.30	32.67	34.38	34.38	0.03%	39,954
Aug 17, 2026	33.98	34.65	32.90	34.37	34.37	4.15%	53,462
Aug 14, 2026	33.00	33.00	32.00	33.00	33.00	3.97%	9,719
Aug 13, 2026	31.65	32.88	31.10	31.74	31.74	-0.53%	2,499
Aug 12, 2026	31.11	32.55	31.11	31.91	31.91	2.57%	6,613
Aug 11, 2026	29.98	31.39	29.51	31.11	31.11	3.94%	5,079
Aug 10, 2026	28.27	30.44	27.85	29.93	29.93	3.21%	10,615
Aug 7, 2026	29.35	29.35	28.30	29.00	29.00	-0.28%	2,563
Aug 6, 2026	28.51	29.69	28.25	29.08	29.08	-1.42%	10,409
Aug 5, 2026	29.80	30.95	29.42	29.50	29.50	-2.54%	7,485
Aug 4, 2026	30.98	30.98	28.56	30.27	30.27	1.34%	2,120
Aug 3, 2026	29.51	32.20	29.51	29.87	29.87	-3.02%	656
Jul 31, 2026	30.82	31.14	30.80	30.80	30.80	-1.09%	121
Jul 30, 2026	30.49	31.14	29.67	31.14	31.14	4.95%	146
Jul 29, 2026	30.76	30.76	29.41	29.67	29.67	-4.01%	2,285
Jul 28, 2026	29.88	32.00	29.50	30.91	30.91	0.85%	4,493