BOM:544781 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 7, 2026	32.47	32.63	31.90	32.45	32.45	-0.22%	611,913
Oct 6, 2026	32.18	32.65	31.85	32.52	32.52	1.98%	1,141,999
Oct 5, 2026	32.81	33.14	31.50	31.89	31.89	-2.77%	1,906,407
Oct 1, 2026	32.60	33.09	31.98	32.80	32.80	-0.21%	2,100,934
Sep 30, 2026	34.34	34.34	32.70	32.87	32.87	-4.20%	1,602,806
Sep 29, 2026	32.20	34.80	31.80	34.31	34.31	6.75%	2,007,745
Sep 28, 2026	33.09	33.10	32.09	32.14	32.14	-2.52%	1,116,933
Sep 25, 2026	32.21	33.11	31.54	32.97	32.97	2.74%	687,370
Sep 24, 2026	32.88	32.89	31.89	32.09	32.09	-2.58%	847,357
Sep 23, 2026	31.30	33.44	31.27	32.94	32.94	6.02%	3,958,456
Sep 22, 2026	30.91	31.60	30.78	31.07	31.07	0.88%	1,437,025
Sep 21, 2026	31.12	31.21	30.75	30.80	30.80	-1.25%	870,192
Sep 18, 2026	31.17	31.61	30.44	31.19	31.19	0.58%	1,105,845
Sep 17, 2026	30.99	31.31	30.80	31.01	31.01	0.06%	495,532
Sep 16, 2026	31.67	31.83	30.80	30.99	30.99	-2.15%	980,052
Sep 15, 2026	33.59	33.62	31.56	31.67	31.67	-5.74%	1,679,695
Sep 11, 2026	33.76	33.94	33.22	33.60	33.60	-1.06%	1,401,448
Sep 10, 2026	34.32	34.65	33.00	33.96	33.96	-0.93%	857,931
Sep 9, 2026	34.30	34.70	34.00	34.28	34.28	-0.06%	1,366,958
Sep 8, 2026	34.25	34.82	34.17	34.30	34.30	0.35%	1,298,272
Sep 7, 2026	34.12	34.51	33.75	34.18	34.18	-0.09%	1,656,703
Sep 4, 2026	34.79	34.79	34.13	34.21	34.21	-0.20%	731,421
Sep 3, 2026	34.85	35.15	34.21	34.28	34.28	-1.27%	1,060,434
Sep 2, 2026	34.78	35.06	34.21	34.72	34.72	-0.43%	1,179,386
Sep 1, 2026	35.40	35.44	34.57	34.87	34.87	-0.94%	1,137,451
Aug 31, 2026	36.58	36.58	35.11	35.20	35.20	-3.98%	1,791,956
Aug 28, 2026	37.68	37.77	36.51	36.66	36.66	-2.29%	1,960,318
Aug 27, 2026	37.55	38.35	37.24	37.52	37.52	-	2,072,551
Aug 26, 2026	36.90	37.66	36.89	37.52	37.52	1.57%	2,380,899
Aug 25, 2026	36.29	37.07	36.00	36.94	36.94	1.74%	2,496,602
Aug 24, 2026	36.36	37.29	36.16	36.31	36.31	-0.03%	2,149,956
Aug 21, 2026	36.05	36.71	35.90	36.32	36.32	0.75%	1,482,924
Aug 20, 2026	36.05	36.41	35.65	36.05	36.05	0.31%	1,286,331
Aug 19, 2026	36.22	36.24	35.75	35.94	35.94	-0.69%	1,802,255
Aug 18, 2026	36.74	37.12	36.11	36.19	36.19	-1.09%	10,289,725
Aug 17, 2026	36.54	36.95	36.01	36.59	36.59	0.19%	528,429
Aug 14, 2026	36.87	37.04	36.40	36.52	36.52	-0.95%	658,639
Aug 13, 2026	36.97	37.10	36.54	36.87	36.87	0.35%	805,181
Aug 12, 2026	36.50	37.14	36.39	36.74	36.74	0.36%	2,196,368
Aug 11, 2026	36.66	37.69	36.06	36.61	36.61	0.27%	5,018,994
Aug 10, 2026	35.47	37.71	34.94	36.51	36.51	2.93%	5,679,703
Aug 7, 2026	35.77	36.33	35.31	35.47	35.47	-0.84%	805,692
Aug 6, 2026	35.48	36.14	35.47	35.77	35.77	0.82%	1,830,963
Aug 5, 2026	36.06	36.79	35.20	35.48	35.48	-0.73%	2,473,318
Aug 4, 2026	35.19	36.45	34.87	35.74	35.74	1.56%	1,675,786
Aug 3, 2026	35.02	35.63	34.45	35.19	35.19	1.91%	2,499,582
Jul 31, 2026	33.91	35.55	33.07	34.53	34.53	2.07%	3,482,061
Jul 30, 2026	34.20	35.03	33.67	33.83	33.83	-4.19%	1,797,021
Jul 29, 2026	35.84	36.28	34.70	35.31	35.31	-0.98%	2,157,147
Jul 28, 2026	37.15	37.19	35.47	35.66	35.66	-3.54%	1,990,261