BOM:544784 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 7, 2026	30.69	30.75	29.21	29.45	29.45	-4.20%	5,947,743
Oct 6, 2026	30.96	31.33	30.36	30.74	30.74	-0.23%	1,714,044
Oct 5, 2026	30.93	31.28	30.20	30.81	30.81	-1.50%	2,241,091
Oct 1, 2026	31.96	32.34	30.70	31.28	31.28	-3.16%	2,497,595
Sep 30, 2026	33.73	34.61	31.87	32.30	32.30	-2.03%	10,812,706
Sep 29, 2026	31.34	33.02	31.10	32.97	32.97	4.83%	2,746,554
Sep 28, 2026	32.99	32.99	31.15	31.45	31.45	-4.06%	1,906,365
Sep 25, 2026	31.92	32.95	31.58	32.78	32.78	1.96%	2,589,127
Sep 24, 2026	34.00	34.23	32.15	32.15	32.15	-4.99%	4,201,503
Sep 23, 2026	32.63	33.84	32.36	33.84	33.84	5.00%	2,363,673
Sep 22, 2026	31.07	32.23	30.75	32.23	32.23	4.98%	3,610,154
Sep 21, 2026	30.57	31.26	30.57	30.70	30.70	-0.71%	1,604,549
Sep 18, 2026	32.33	32.40	30.41	30.92	30.92	-2.86%	2,548,012
Sep 17, 2026	31.17	32.00	30.90	31.83	31.83	2.12%	2,199,797
Sep 16, 2026	31.61	31.75	30.32	31.17	31.17	-1.67%	2,823,935
Sep 15, 2026	33.42	33.58	31.70	31.70	31.70	-4.98%	3,238,256
Sep 11, 2026	33.30	33.59	32.43	33.36	33.36	-0.09%	2,588,804
Sep 10, 2026	33.30	33.86	33.25	33.39	33.39	-0.06%	2,231,846
Sep 9, 2026	33.99	34.30	33.25	33.41	33.41	-1.68%	3,517,643
Sep 8, 2026	34.75	35.72	33.80	33.98	33.98	-1.99%	2,463,459
Sep 7, 2026	36.04	36.34	34.55	34.67	34.67	-1.98%	1,380,744
Sep 4, 2026	36.17	36.44	34.80	35.37	35.37	-2.02%	3,173,869
Sep 3, 2026	37.48	37.55	36.01	36.10	36.10	-2.93%	2,160,392
Sep 2, 2026	35.40	37.26	35.00	37.19	37.19	4.79%	4,727,702
Sep 1, 2026	37.03	37.40	35.28	35.49	35.49	-3.72%	2,252,256
Aug 31, 2026	39.20	39.20	36.66	36.86	36.86	-4.46%	1,693,644
Aug 28, 2026	38.78	39.58	38.40	38.58	38.58	-0.67%	1,354,542
Aug 27, 2026	38.90	40.30	38.25	38.84	38.84	0.13%	4,484,547
Aug 26, 2026	37.08	38.79	37.00	38.79	38.79	4.98%	12,288,145
Aug 25, 2026	37.30	38.28	36.60	36.95	36.95	-0.30%	1,299,248
Aug 24, 2026	36.78	37.65	36.78	37.06	37.06	0.79%	2,903,099
Aug 21, 2026	36.24	37.75	36.23	36.77	36.77	1.43%	3,734,517
Aug 20, 2026	36.68	37.20	36.02	36.25	36.25	0.44%	1,152,352
Aug 19, 2026	37.31	37.60	36.00	36.09	36.09	-3.43%	1,701,421
Aug 18, 2026	38.55	38.55	37.10	37.37	37.37	-1.45%	1,017,936
Aug 17, 2026	36.77	38.72	36.00	37.92	37.92	2.82%	6,915,796
Aug 14, 2026	38.73	39.29	36.86	36.88	36.88	-4.95%	4,877,315
Aug 13, 2026	39.25	40.24	37.86	38.80	38.80	-0.72%	4,007,834
Aug 12, 2026	38.80	40.58	38.64	39.08	39.08	0.67%	8,517,559
Aug 11, 2026	38.83	38.83	37.97	38.82	38.82	4.95%	16,575,156
Aug 10, 2026	34.94	36.99	34.62	36.99	36.99	5.00%	5,773,644
Aug 7, 2026	35.49	36.19	34.80	35.23	35.23	-1.84%	3,231,477
Aug 6, 2026	36.88	37.45	35.45	35.89	35.89	-1.75%	5,153,936
Aug 5, 2026	36.24	37.00	34.64	36.53	36.53	2.76%	8,231,762
Aug 4, 2026	33.90	35.58	33.71	35.55	35.55	4.90%	8,759,248
Aug 3, 2026	32.90	33.89	31.88	33.89	33.89	4.99%	3,863,508
Jul 31, 2026	30.98	32.28	30.18	32.28	32.28	4.98%	2,796,885
Jul 30, 2026	31.71	31.71	30.10	30.75	30.75	-0.16%	4,325,611
Jul 29, 2026	29.79	31.00	29.25	30.80	30.80	4.30%	3,605,528
Jul 28, 2026	30.31	30.68	29.30	29.53	29.53	-2.83%	3,035,716