BOM:544860 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 7, 2026	50.01	50.98	49.30	50.80	50.80	1.13%	289,751
Oct 6, 2026	48.60	50.40	48.60	50.23	50.23	3.59%	127,802
Oct 5, 2026	48.63	49.47	48.11	48.49	48.49	-0.88%	351,040
Oct 1, 2026	50.92	50.92	48.50	48.92	48.92	-3.95%	322,856
Sep 30, 2026	51.74	52.95	50.36	50.93	50.93	-0.78%	370,695
Sep 29, 2026	52.00	52.00	50.21	51.33	51.33	-1.21%	122,686
Sep 28, 2026	51.52	52.49	50.53	51.96	51.96	0.56%	405,267
Sep 25, 2026	48.06	51.96	48.06	51.67	51.67	4.01%	538,126
Sep 24, 2026	51.24	51.34	49.16	49.68	49.68	-4.99%	578,507
Sep 23, 2026	52.57	53.10	52.00	52.29	52.29	0.44%	286,864
Sep 22, 2026	48.89	53.25	48.70	52.06	52.06	6.94%	865,655
Sep 21, 2026	48.69	49.55	48.50	48.68	48.68	-1.48%	274,704
Sep 18, 2026	48.90	49.50	48.37	49.41	49.41	0.82%	217,557
Sep 17, 2026	46.71	49.40	46.71	49.01	49.01	3.31%	452,251
Sep 16, 2026	47.44	48.73	46.49	47.44	47.44	-0.79%	586,899
Sep 15, 2026	51.66	51.99	47.44	47.82	47.82	-6.00%	422,678
Sep 11, 2026	51.76	52.48	50.49	50.87	50.87	-3.56%	744,792
Sep 10, 2026	53.01	54.49	52.15	52.75	52.75	-1.20%	520,595
Sep 9, 2026	54.52	54.87	52.65	53.39	53.39	-2.63%	583,577
Sep 8, 2026	56.39	56.39	54.60	54.83	54.83	-2.16%	262,507
Sep 7, 2026	56.38	57.55	54.69	56.04	56.04	0.70%	438,401
Sep 4, 2026	55.38	56.10	55.15	55.65	55.65	1.40%	369,248
Sep 3, 2026	56.99	57.51	54.59	54.88	54.88	-2.68%	463,401
Sep 2, 2026	56.96	57.49	55.57	56.39	56.39	0.34%	359,448
Sep 1, 2026	57.55	58.50	55.96	56.20	56.20	-3.49%	529,914
Aug 31, 2026	61.44	61.44	57.63	58.23	58.23	-4.82%	494,159
Aug 28, 2026	59.81	61.95	58.66	61.18	61.18	3.17%	834,846
Aug 27, 2026	55.79	60.50	55.79	59.30	59.30	5.95%	888,049
Aug 26, 2026	57.11	57.65	55.70	55.97	55.97	-1.76%	437,200
Aug 25, 2026	59.52	61.89	56.12	56.97	56.97	-4.27%	1,418,938
Aug 24, 2026	60.19	61.00	58.60	59.51	59.51	-1.13%	370,511
Aug 21, 2026	62.53	62.74	59.70	60.19	60.19	-2.10%	638,007
Aug 20, 2026	63.40	63.86	60.87	61.48	61.48	-3.03%	1,247,567
Aug 19, 2026	63.69	64.55	62.49	63.40	63.40	-0.81%	1,389,293
Aug 18, 2026	61.73	64.83	60.70	63.92	63.92	2.44%	1,927,645
Aug 17, 2026	59.90	62.85	59.31	62.40	62.40	5.46%	1,790,378
Aug 14, 2026	64.80	64.80	58.60	59.17	59.17	-8.76%	1,414,014
Aug 13, 2026	66.61	68.40	64.13	64.85	64.85	-3.40%	2,127,575