BOM:544880 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 6, 2026	47.45	51.00	47.25	49.17	49.17	2.80%	241,401
Oct 5, 2026	48.65	49.44	47.60	47.83	47.83	-1.65%	187,500
Oct 1, 2026	50.04	50.28	48.04	48.63	48.63	-3.32%	248,027
Sep 30, 2026	50.44	51.00	50.08	50.30	50.30	-1.68%	127,939
Sep 29, 2026	51.77	52.50	50.62	51.16	51.16	-1.18%	83,602
Sep 28, 2026	50.37	52.39	50.00	51.77	51.77	2.49%	207,479
Sep 25, 2026	52.89	52.89	50.02	50.51	50.51	-2.51%	156,279
Sep 24, 2026	52.04	53.50	51.60	51.81	51.81	-2.85%	258,560
Sep 23, 2026	52.67	53.60	52.67	53.33	53.33	1.04%	140,103
Sep 22, 2026	52.67	53.73	51.98	52.78	52.78	0.02%	202,241
Sep 21, 2026	53.94	54.31	52.50	52.77	52.77	-2.62%	66,351
Sep 18, 2026	51.99	54.50	51.87	54.19	54.19	3.87%	188,788
Sep 17, 2026	52.84	53.23	52.00	52.17	52.17	-1.49%	222,235
Sep 16, 2026	54.00	54.00	52.46	52.96	52.96	-1.03%	80,104
Sep 15, 2026	56.00	56.47	53.15	53.51	53.51	-3.85%	192,214
Sep 11, 2026	54.92	55.93	53.75	55.65	55.65	0.11%	290,104
Sep 10, 2026	55.42	56.21	55.01	55.59	55.59	-0.11%	104,229
Sep 9, 2026	54.93	56.80	54.85	55.65	55.65	0.14%	262,732
Sep 8, 2026	54.66	55.69	54.22	55.57	55.57	1.13%	259,595
Sep 7, 2026	55.01	55.75	54.52	54.95	54.95	-0.51%	304,770
Sep 4, 2026	55.26	55.89	54.57	55.23	55.23	-1.11%	549,325
Sep 3, 2026	56.43	57.11	55.00	55.85	55.85	-1.64%	351,583
Sep 2, 2026	54.72	57.20	53.72	56.78	56.78	2.23%	520,007
Sep 1, 2026	56.89	58.28	55.15	55.54	55.54	-2.36%	285,438
Aug 31, 2026	57.64	58.00	55.01	56.88	56.88	-2.34%	487,707
Aug 28, 2026	56.99	58.65	56.59	58.24	58.24	2.59%	375,156
Aug 27, 2026	55.60	57.50	55.55	56.77	56.77	0.04%	247,407
Aug 26, 2026	56.00	57.46	55.13	56.75	56.75	2.22%	269,890
Aug 25, 2026	58.66	59.81	55.25	55.52	55.52	-4.19%	535,566