BOM:544764 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 7, 2026	41.18	42.43	41.18	41.88	41.88	0.67%	7,418
Oct 6, 2026	40.10	42.08	40.10	41.60	41.60	-0.34%	36,626
Oct 5, 2026	43.00	43.00	41.00	41.74	41.74	-2.75%	42,119
Oct 1, 2026	46.00	46.00	42.50	42.92	42.92	-0.67%	18,614
Sep 30, 2026	43.10	43.90	43.00	43.21	43.21	0.35%	28,917
Sep 29, 2026	43.67	44.85	42.90	43.06	43.06	-1.40%	30,420
Sep 28, 2026	44.80	44.80	42.45	43.67	43.67	1.79%	8,256
Sep 25, 2026	42.50	44.30	42.50	42.90	42.90	-1.92%	4,543
Sep 24, 2026	43.00	45.00	43.00	43.74	43.74	-2.43%	52,256
Sep 23, 2026	42.00	45.07	41.06	44.83	44.83	6.51%	105,372
Sep 22, 2026	41.54	43.00	41.54	42.09	42.09	-1.10%	12,667
Sep 21, 2026	42.79	44.74	41.40	42.56	42.56	0.24%	137,951
Sep 18, 2026	40.00	44.00	39.88	42.46	42.46	5.60%	146,001
Sep 17, 2026	39.86	40.78	39.69	40.21	40.21	0.88%	35,329
Sep 16, 2026	40.80	41.10	38.66	39.86	39.86	-3.09%	112,191
Sep 15, 2026	41.66	48.40	40.05	41.13	41.13	1.91%	304,551
Sep 11, 2026	40.45	41.75	38.00	40.36	40.36	1.92%	95,359
Sep 10, 2026	37.73	43.81	37.26	39.60	39.60	3.77%	660,059
Sep 9, 2026	37.95	38.58	37.28	38.16	38.16	1.38%	3,086
Sep 8, 2026	38.35	39.36	37.38	37.64	37.64	-2.44%	25,018
Sep 7, 2026	39.06	40.92	37.85	38.58	38.58	-0.59%	23,798
Sep 4, 2026	39.77	39.77	38.20	38.81	38.81	-0.41%	4,724
Sep 3, 2026	39.20	39.82	38.60	38.97	38.97	-0.59%	19,061
Sep 2, 2026	37.80	39.71	37.05	39.20	39.20	3.92%	26,308
Sep 1, 2026	38.50	38.50	36.60	37.72	37.72	0.08%	13,043
Aug 31, 2026	39.70	39.95	37.51	37.69	37.69	-6.01%	54,535
Aug 28, 2026	40.25	40.25	39.12	40.10	40.10	-0.02%	6,716
Aug 27, 2026	40.13	40.25	39.56	40.11	40.11	1.47%	6,319
Aug 26, 2026	40.01	40.42	38.93	39.53	39.53	-2.03%	41,568
Aug 25, 2026	41.14	41.14	40.03	40.35	40.35	-1.59%	14,010
Aug 24, 2026	42.71	42.71	40.50	41.00	41.00	-0.65%	7,572
Aug 21, 2026	41.61	41.61	41.00	41.27	41.27	0.44%	3,713
Aug 20, 2026	41.37	41.42	40.61	41.09	41.09	-0.94%	11,249
Aug 19, 2026	41.14	42.72	40.50	41.48	41.48	2.85%	28,069
Aug 18, 2026	40.80	41.53	40.27	40.33	40.33	-1.87%	18,544
Aug 17, 2026	41.84	41.84	40.60	41.10	41.10	-0.36%	12,684
Aug 14, 2026	42.05	42.05	40.99	41.25	41.25	0.05%	8,003
Aug 13, 2026	42.12	42.35	41.03	41.23	41.23	-0.75%	4,800
Aug 12, 2026	42.40	42.40	41.30	41.54	41.54	-0.81%	7,895
Aug 11, 2026	40.89	42.20	40.40	41.88	41.88	2.27%	42,087
Aug 10, 2026	42.93	43.84	40.64	40.95	40.95	-2.64%	52,665
Aug 7, 2026	42.72	43.92	41.00	42.06	42.06	-2.28%	73,697
Aug 6, 2026	43.43	43.43	42.25	43.04	43.04	0.47%	67,146
Aug 5, 2026	41.89	43.59	40.81	42.84	42.84	1.32%	167,716
Aug 4, 2026	38.79	42.80	37.61	42.28	42.28	11.76%	292,124
Aug 3, 2026	37.45	40.16	36.19	37.83	37.83	4.94%	166,528
Jul 31, 2026	36.45	36.45	35.70	36.05	36.05	0.98%	2,713
Jul 30, 2026	36.00	36.00	34.80	35.70	35.70	0.56%	10,571
Jul 29, 2026	36.00	36.00	35.40	35.50	35.50	-0.98%	5,012
Jul 28, 2026	36.00	36.10	35.55	35.85	35.85	0.28%	46,212