BOM:544808 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 7, 2026	29.60	30.96	29.60	30.17	30.17	1.93%	140,505
Oct 6, 2026	29.76	30.75	29.38	29.60	29.60	-4.27%	192,548
Oct 5, 2026	31.65	32.50	30.92	30.92	30.92	-4.98%	157,079
Oct 1, 2026	33.07	33.91	32.54	32.54	32.54	-4.99%	136,298
Sep 30, 2026	36.99	36.99	34.00	34.25	34.25	-8.81%	226,058
Sep 29, 2026	38.97	38.97	36.65	37.56	37.56	-4.45%	164,578
Sep 28, 2026	37.00	39.90	36.99	39.31	39.31	8.08%	344,092
Sep 25, 2026	39.50	39.50	36.37	36.37	36.37	-10.00%	614,018
Sep 24, 2026	46.86	47.28	40.41	40.41	40.41	-9.99%	534,380
Sep 23, 2026	41.55	44.93	41.55	44.90	44.90	9.92%	864,590
Sep 22, 2026	37.26	40.88	37.26	40.85	40.85	9.90%	768,902
Sep 21, 2026	37.82	38.47	36.90	37.17	37.17	-2.54%	85,206
Sep 18, 2026	38.77	38.78	37.36	38.14	38.14	-0.69%	168,996
Sep 17, 2026	37.17	38.94	37.17	38.40	38.40	2.99%	62,130
Sep 16, 2026	37.86	38.22	36.50	37.29	37.29	-2.45%	90,654
Sep 15, 2026	39.50	39.51	38.00	38.22	38.22	-2.54%	55,824
Sep 11, 2026	39.07	39.35	38.50	39.22	39.22	-1.36%	52,456
Sep 10, 2026	41.00	41.00	39.38	39.76	39.76	-2.56%	30,310
Sep 9, 2026	38.45	41.75	37.50	40.80	40.80	6.74%	205,774
Sep 8, 2026	39.14	39.33	37.75	38.28	38.23	-0.79%	102,804
Sep 7, 2026	39.63	39.63	38.23	38.58	38.53	-1.47%	76,124
Sep 4, 2026	40.90	40.90	39.00	39.16	39.10	-2.20%	48,862
Sep 3, 2026	40.12	41.11	39.15	40.04	39.98	0.92%	87,754
Sep 2, 2026	42.22	42.22	39.48	39.67	39.62	-4.36%	83,714
Sep 1, 2026	41.89	42.35	39.91	41.48	41.43	-0.73%	80,026
Aug 31, 2026	40.53	42.41	40.53	41.79	41.73	4.97%	275,156
Aug 28, 2026	42.51	42.52	39.78	39.81	39.75	-9.94%	376,898
Aug 27, 2026	44.19	44.22	44.18	44.20	44.14	9.95%	1,727,910
Aug 26, 2026	36.51	40.21	36.51	40.20	40.15	9.97%	494,674
Aug 25, 2026	36.72	37.31	36.50	36.56	36.51	0.14%	51,780
Aug 24, 2026	36.51	36.92	36.50	36.51	36.46	-0.05%	64,584
Aug 21, 2026	36.51	36.85	36.50	36.53	36.48	-0.52%	58,166
Aug 20, 2026	37.17	37.20	36.56	36.72	36.67	0.33%	80,386
Aug 19, 2026	37.00	37.01	36.50	36.60	36.55	0.15%	142,650
Aug 18, 2026	37.03	37.03	36.50	36.54	36.49	-0.85%	78,972
Aug 17, 2026	36.50	37.98	36.50	36.86	36.81	-0.89%	131,716
Aug 14, 2026	39.40	39.40	37.00	37.19	37.14	-0.11%	41,166
Aug 13, 2026	36.68	37.65	36.57	37.23	37.18	-0.53%	76,464
Aug 12, 2026	36.55	38.27	36.50	37.43	37.38	2.41%	220,724
Aug 11, 2026	36.93	37.20	36.51	36.55	36.50	-0.64%	227,266
Aug 10, 2026	37.57	38.07	35.03	36.78	36.73	-1.42%	504,654
Aug 7, 2026	38.48	41.42	37.31	37.31	37.26	-9.99%	2,828,102
Aug 6, 2026	41.45	41.45	41.45	41.45	41.40	-10.00%	135,832
Aug 5, 2026	46.05	46.06	46.05	46.06	45.99	10.00%	1,045,884
Aug 4, 2026	38.79	41.87	38.07	41.87	41.82	10.00%	869,574
Aug 3, 2026	40.37	40.37	38.00	38.07	38.02	-0.09%	51,460
Jul 31, 2026	38.55	38.68	38.00	38.10	38.05	-0.65%	193,324
Jul 30, 2026	38.75	38.78	37.73	38.35	38.30	0.85%	144,132
Jul 29, 2026	38.83	40.40	37.13	38.03	37.98	-7.26%	896,480
Jul 28, 2026	51.60	52.90	41.00	41.00	40.95	-19.96%	1,207,364