BOM:544782 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 7, 2026	31.39	31.39	30.77	31.10	31.10	-1.05%	1,776,539
Oct 6, 2026	31.01	31.56	30.99	31.43	31.43	1.72%	1,568,891
Oct 5, 2026	31.98	32.17	30.63	30.90	30.90	-3.44%	2,796,382
Oct 1, 2026	32.88	32.99	31.40	32.00	32.00	-3.47%	2,879,637
Sep 30, 2026	33.94	34.48	33.00	33.15	33.15	-2.70%	2,490,911
Sep 29, 2026	33.31	34.30	32.90	34.07	34.07	2.28%	2,523,075
Sep 28, 2026	34.30	34.30	33.25	33.31	33.31	-3.11%	1,602,820
Sep 25, 2026	34.34	34.93	34.23	34.38	34.38	-0.46%	1,798,919
Sep 24, 2026	35.59	35.65	34.43	34.54	34.54	-3.68%	1,433,451
Sep 23, 2026	35.25	36.36	34.93	35.86	35.86	2.46%	1,527,133
Sep 22, 2026	34.10	35.90	33.98	35.00	35.00	3.31%	2,834,323
Sep 21, 2026	34.54	34.54	33.82	33.88	33.88	-1.05%	915,922
Sep 18, 2026	35.02	35.21	34.02	34.24	34.24	-1.72%	2,469,987
Sep 17, 2026	35.15	35.48	34.67	34.84	34.84	-0.40%	1,624,798
Sep 16, 2026	34.65	35.22	33.90	34.98	34.98	0.37%	2,124,840
Sep 15, 2026	36.78	36.93	34.70	34.85	34.85	-5.20%	3,296,840
Sep 11, 2026	36.54	37.44	35.89	36.76	36.76	1.10%	1,616,897
Sep 10, 2026	36.50	37.20	36.25	36.36	36.36	0.28%	1,043,252
Sep 9, 2026	36.57	37.00	36.15	36.26	36.26	-1.01%	1,276,500
Sep 8, 2026	37.05	37.27	36.48	36.63	36.63	-0.76%	1,036,261
Sep 7, 2026	38.50	38.64	36.82	36.91	36.91	-2.89%	1,667,859
Sep 4, 2026	37.62	38.70	37.20	38.01	38.01	1.23%	2,613,480
Sep 3, 2026	38.88	38.89	37.45	37.55	37.55	-2.64%	2,156,951
Sep 2, 2026	37.85	39.06	37.50	38.57	38.57	2.09%	2,376,804
Sep 1, 2026	38.87	39.44	37.43	37.78	37.78	-2.43%	2,960,908
Aug 31, 2026	40.43	40.75	38.52	38.72	38.72	-4.04%	3,637,456
Aug 28, 2026	41.90	42.71	40.15	40.35	40.35	-3.75%	2,395,279
Aug 27, 2026	41.96	43.30	41.27	41.92	41.92	1.90%	5,782,269
Aug 26, 2026	39.01	41.80	39.00	41.14	41.14	5.57%	8,134,870
Aug 25, 2026	39.65	40.66	38.74	38.97	38.97	-1.91%	3,878,370
Aug 24, 2026	38.77	40.71	38.56	39.73	39.73	3.49%	7,537,743
Aug 21, 2026	36.69	38.98	36.41	38.39	38.39	4.63%	5,618,540
Aug 20, 2026	36.45	37.09	36.05	36.69	36.69	1.66%	2,548,865
Aug 19, 2026	37.28	37.53	36.01	36.09	36.09	-2.88%	2,662,766
Aug 18, 2026	37.87	37.94	37.02	37.16	37.16	-1.28%	1,178,893
Aug 17, 2026	37.29	38.45	36.83	37.64	37.64	1.32%	3,589,320
Aug 14, 2026	38.44	38.44	36.90	37.15	37.15	-1.88%	2,365,927
Aug 13, 2026	38.44	38.79	37.75	37.86	37.86	-1.35%	1,469,204
Aug 12, 2026	39.58	40.29	38.05	38.38	38.38	-3.28%	5,883,649
Aug 11, 2026	40.19	41.34	38.85	39.68	39.68	-0.15%	12,681,808
Aug 10, 2026	34.95	40.38	34.42	39.74	39.74	13.71%	20,043,729
Aug 7, 2026	35.89	36.42	34.58	34.95	34.95	-2.51%	1,743,234
Aug 6, 2026	37.29	37.55	35.05	35.85	35.85	-3.42%	5,118,932
Aug 5, 2026	38.12	38.20	36.63	37.12	37.12	-1.51%	16,307,444
Aug 4, 2026	35.20	38.40	34.72	37.69	37.69	6.92%	8,231,205
Aug 3, 2026	35.68	36.20	35.13	35.25	35.25	-0.82%	2,901,974
Jul 31, 2026	33.59	36.80	32.52	35.54	35.54	5.62%	7,064,309
Jul 30, 2026	35.15	35.75	33.20	33.65	33.65	-4.29%	7,485,205
Jul 29, 2026	34.25	35.50	33.72	35.16	35.16	3.05%	1,641,869
Jul 28, 2026	35.12	35.12	33.82	34.12	34.12	-2.23%	2,528,640