BOM:536960 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 23, 2026	68.41	68.41	65.75	67.30	67.30	0.82%	14,184
Sep 22, 2026	66.91	67.44	66.63	66.75	66.75	-0.34%	7,160
Sep 21, 2026	65.68	67.20	65.42	66.98	66.98	-0.18%	25,458
Sep 18, 2026	66.21	67.17	66.21	67.10	67.10	1.01%	31,310
Sep 17, 2026	65.91	66.88	65.65	66.43	66.43	0.47%	17,812
Sep 16, 2026	65.81	66.44	65.13	66.12	66.12	0.27%	37,890
Sep 15, 2026	67.02	67.60	65.62	65.94	65.94	-2.04%	56,976
Sep 11, 2026	65.73	67.59	65.73	67.31	67.31	-0.16%	78,383
Sep 10, 2026	67.13	67.74	67.13	67.42	67.42	-0.25%	15,050
Sep 9, 2026	67.79	67.89	66.95	67.59	67.59	-0.19%	20,381
Sep 8, 2026	69.48	69.48	67.63	67.72	67.72	-0.12%	8,341
Sep 7, 2026	67.81	68.58	67.60	67.80	67.80	-0.64%	67,603
Sep 4, 2026	67.90	68.54	67.90	68.24	68.24	0.04%	23,122
Sep 3, 2026	68.18	68.40	67.99	68.21	68.21	0.21%	16,047
Sep 2, 2026	68.28	68.28	67.50	68.07	68.07	-0.31%	44,867
Sep 1, 2026	67.05	69.19	67.05	68.28	68.28	-0.71%	37,012
Aug 31, 2026	68.90	69.25	68.49	68.77	68.77	-0.43%	49,386
Aug 28, 2026	69.15	69.40	68.95	69.07	69.07	-0.29%	29,384
Aug 27, 2026	68.40	69.85	68.40	69.27	69.27	-0.14%	12,782
Aug 26, 2026	69.46	69.60	69.26	69.37	69.37	0.19%	23,064
Aug 25, 2026	68.64	69.25	68.64	69.24	69.24	0.57%	14,779
Aug 24, 2026	68.60	69.12	68.14	68.85	68.85	0.04%	14,992
Aug 21, 2026	67.40	69.21	67.40	68.82	68.82	0.04%	11,697
Aug 20, 2026	68.06	69.06	67.91	68.79	68.79	0.53%	17,185
Aug 19, 2026	68.45	68.98	68.21	68.43	68.43	-0.28%	31,325
Aug 18, 2026	68.63	68.94	68.46	68.62	68.62	-0.46%	20,244
Aug 17, 2026	68.45	69.01	68.28	68.94	68.94	0.26%	27,010
Aug 14, 2026	68.95	69.21	68.60	68.76	68.76	-0.39%	11,902
Aug 13, 2026	68.91	69.11	68.54	69.03	69.03	0.22%	15,666
Aug 12, 2026	68.97	68.98	68.53	68.88	68.88	0.16%	27,051
Aug 11, 2026	69.53	69.53	68.53	68.77	68.77	0.04%	10,742
Aug 10, 2026	70.08	70.08	67.85	68.74	68.74	0.53%	32,908
Aug 7, 2026	67.97	68.68	67.88	68.38	68.38	0.06%	51,889
Aug 6, 2026	68.89	68.95	68.31	68.34	68.34	-0.23%	20,962
Aug 5, 2026	68.32	68.80	67.63	68.50	68.50	0.34%	29,965
Aug 4, 2026	68.70	68.70	67.94	68.27	68.27	-0.06%	20,952
Aug 3, 2026	67.39	68.59	67.39	68.31	68.31	0.60%	137,903
Jul 31, 2026	67.60	68.08	67.38	67.90	67.90	0.38%	24,674
Jul 30, 2026	67.32	67.96	67.32	67.64	67.64	-0.32%	18,728
Jul 29, 2026	67.36	67.95	67.36	67.86	67.86	0.80%	22,909
Jul 28, 2026	66.46	67.51	66.46	67.32	67.32	-0.04%	53,465
Jul 27, 2026	66.74	67.40	66.74	67.35	67.35	1.11%	25,230
Jul 24, 2026	66.68	66.88	65.84	66.61	66.61	0.14%	18,111
Jul 23, 2026	66.92	67.28	66.41	66.52	66.52	-1.13%	64,051
Jul 22, 2026	67.68	68.41	67.05	67.28	67.28	-0.59%	11,423
Jul 21, 2026	67.42	68.14	67.25	67.68	67.68	-0.19%	21,688
Jul 20, 2026	67.47	67.93	66.80	67.81	67.81	0.50%	73,071
Jul 17, 2026	67.61	68.29	67.16	67.47	67.47	-0.34%	10,118
Jul 16, 2026	66.21	68.14	66.21	67.70	67.70	-0.31%	7,748
Jul 15, 2026	67.06	68.22	67.06	67.91	67.91	0.22%	16,771