BOM:517429 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 11, 2026	50.71	54.18	50.71	54.02	54.02	4.69%	571
Sep 10, 2026	52.00	53.80	50.71	51.60	51.60	0.68%	1,839
Sep 9, 2026	53.34	53.34	51.25	51.25	51.25	-3.92%	86
Sep 8, 2026	53.70	53.70	53.00	53.34	53.34	2.87%	336
Sep 7, 2026	53.00	53.00	51.50	51.85	51.85	-1.50%	463
Sep 4, 2026	55.35	55.35	52.59	52.64	52.64	-4.90%	5,283
Sep 3, 2026	59.74	59.90	55.01	55.35	55.35	-3.12%	716
Sep 2, 2026	54.10	59.74	54.06	57.13	57.13	0.40%	603
Sep 1, 2026	56.70	57.00	52.92	56.90	56.90	2.15%	171
Aug 31, 2026	52.10	55.70	51.61	55.70	55.70	2.54%	1,425
Aug 28, 2026	54.60	56.00	52.15	54.32	54.32	-0.51%	543
Aug 27, 2026	54.60	54.60	54.60	54.60	54.60	-0.75%	101
Aug 26, 2026	54.15	56.70	53.00	55.01	55.01	1.87%	1,053
Aug 25, 2026	55.00	57.50	54.00	54.00	54.00	-3.57%	540
Aug 24, 2026	56.21	57.89	53.80	56.00	56.00	0.63%	164
Aug 21, 2026	56.21	56.21	55.09	55.65	55.65	-1.49%	63
Aug 20, 2026	53.96	56.80	53.96	56.49	56.49	-0.55%	37
Aug 19, 2026	56.80	56.80	56.80	56.80	56.80	4.99%	2
Aug 18, 2026	57.15	57.22	54.10	54.10	54.10	-4.99%	2,613
Aug 17, 2026	54.15	57.00	52.66	56.94	56.94	3.70%	286
Aug 14, 2026	54.91	54.91	54.91	54.91	54.91	-4.50%	330
Aug 13, 2026	57.89	57.90	56.75	57.50	57.50	-0.52%	1,255
Aug 12, 2026	58.87	58.87	57.80	57.80	57.80	0.14%	49
Aug 11, 2026	57.40	57.72	57.40	57.72	57.72	0.38%	15
Aug 10, 2026	57.00	57.72	55.00	57.50	57.50	-0.67%	1,972
Aug 7, 2026	59.25	59.25	56.55	57.89	57.89	-2.38%	3,245
Aug 6, 2026	59.76	59.76	56.52	59.30	59.30	-0.32%	3,560
Aug 5, 2026	60.98	60.98	58.01	59.49	59.49	-2.44%	666
Aug 4, 2026	62.70	62.70	57.00	60.98	60.98	2.02%	1,215
Aug 3, 2026	55.50	59.85	55.00	59.77	59.77	4.86%	9,398
Jul 31, 2026	57.00	57.00	57.00	57.00	57.00	-	274
Jul 30, 2026	57.00	57.00	57.00	57.00	57.00	0.02%	1
Jul 29, 2026	55.01	57.98	55.00	56.99	56.99	-0.23%	3,085
Jul 28, 2026	52.00	57.15	52.00	57.12	57.12	4.81%	3,144
Jul 27, 2026	54.50	56.15	54.50	54.50	54.50	0.15%	781
Jul 24, 2026	54.50	54.51	54.15	54.42	54.42	-4.53%	2,384
Jul 23, 2026	57.84	58.00	54.15	57.00	57.00	-	13,445
Jul 22, 2026	56.49	57.84	54.00	57.00	57.00	3.39%	18,228
Jul 21, 2026	54.77	55.13	52.50	55.13	55.13	4.99%	19,589
Jul 20, 2026	54.77	54.77	49.60	52.51	52.51	0.65%	28,768
Jul 17, 2026	54.68	57.28	52.10	52.17	52.17	-4.59%	1,709
Jul 16, 2026	57.00	57.00	54.33	54.68	54.68	-4.37%	2,688
Jul 15, 2026	59.99	59.99	55.95	57.18	57.18	-2.90%	2,905
Jul 14, 2026	59.00	59.86	57.48	58.89	58.89	-2.66%	1,318
Jul 13, 2026	61.94	61.94	59.01	60.50	60.50	-2.32%	1,381
Jul 10, 2026	60.36	62.35	57.00	61.94	61.94	4.29%	2,628
Jul 9, 2026	57.49	59.90	55.13	59.39	59.39	3.30%	2,356
Jul 8, 2026	56.99	57.49	56.77	57.49	57.49	4.53%	19,956
Jul 7, 2026	54.72	56.90	52.06	55.00	55.00	0.38%	17,560
Jul 6, 2026	57.47	57.47	54.79	54.79	54.79	-4.99%	5,043