BOM:538837 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 17, 2026	80.00	82.40	76.26	80.66	80.66	1.19%	10,392
Sep 16, 2026	83.25	83.25	79.50	79.71	79.71	-1.59%	9,194
Sep 15, 2026	81.52	83.65	80.26	81.00	81.00	-0.93%	23,126
Sep 11, 2026	83.00	83.00	80.55	81.76	81.76	0.34%	21,811
Sep 10, 2026	84.50	85.00	80.50	81.48	81.48	-0.61%	28,097
Sep 9, 2026	79.30	83.95	77.88	81.98	81.98	5.25%	47,018
Sep 8, 2026	77.91	78.80	74.15	77.89	77.89	1.98%	14,501
Sep 7, 2026	78.00	78.00	74.00	76.38	76.38	2.80%	9,288
Sep 4, 2026	78.50	78.50	74.00	74.30	74.30	-0.99%	30,302
Sep 3, 2026	75.89	76.30	74.03	75.04	75.04	0.46%	91,045
Sep 2, 2026	75.79	75.79	71.01	74.70	74.70	2.20%	8,788
Sep 1, 2026	74.89	74.89	72.00	73.09	73.09	2.00%	17,252
Aug 31, 2026	74.00	74.00	70.00	71.66	71.66	-2.04%	17,371
Aug 28, 2026	70.50	75.99	70.50	73.15	73.15	-1.34%	14,333
Aug 27, 2026	75.52	76.49	73.28	74.14	74.14	0.14%	11,905
Aug 26, 2026	75.28	75.86	73.10	74.04	74.04	-1.65%	14,272
Aug 25, 2026	75.38	75.38	74.29	75.28	75.28	1.40%	10,520
Aug 24, 2026	78.97	78.97	73.20	74.24	74.24	1.46%	7,677
Aug 21, 2026	75.01	76.00	72.60	73.17	73.17	-1.36%	17,105
Aug 20, 2026	78.20	78.20	72.01	74.18	74.18	-0.09%	13,110
Aug 19, 2026	76.63	77.39	72.61	74.25	74.25	-3.11%	16,974
Aug 18, 2026	81.00	81.00	76.00	76.63	76.63	-1.25%	6,252
Aug 17, 2026	79.68	83.79	76.70	77.60	77.60	-3.30%	13,268
Aug 14, 2026	84.90	84.90	79.99	80.25	80.25	-3.70%	8,561
Aug 13, 2026	80.40	87.80	79.10	83.33	83.33	6.13%	37,447
Aug 12, 2026	81.74	81.74	78.10	78.52	78.52	-2.33%	3,200
Aug 11, 2026	78.58	80.83	75.10	80.39	80.39	2.30%	29,937
Aug 10, 2026	82.54	83.90	77.50	78.58	78.58	-2.32%	28,057
Aug 7, 2026	76.60	82.00	76.60	80.45	80.45	0.01%	18,379
Aug 6, 2026	79.40	82.69	79.40	80.44	80.44	-0.21%	33,413
Aug 5, 2026	77.60	81.00	76.56	80.61	80.61	4.63%	20,333
Aug 4, 2026	75.80	78.00	73.00	77.04	77.04	3.80%	18,201
Aug 3, 2026	72.01	75.00	71.32	74.22	74.22	3.95%	20,454
Jul 31, 2026	73.69	73.69	71.00	71.40	71.40	-1.54%	7,280
Jul 30, 2026	75.86	75.86	72.10	72.52	72.52	0.58%	7,827
Jul 29, 2026	74.49	74.50	71.25	72.10	72.10	-0.93%	12,376
Jul 28, 2026	77.45	77.45	72.00	72.78	72.78	-4.24%	119,415
Jul 27, 2026	72.80	77.00	72.30	76.00	76.00	4.44%	37,647
Jul 24, 2026	72.00	75.00	72.00	72.77	72.77	1.17%	13,521
Jul 23, 2026	72.13	76.00	71.80	71.93	71.93	0.21%	24,947
Jul 22, 2026	71.53	72.50	70.04	71.78	71.78	0.35%	14,199
Jul 21, 2026	74.65	74.65	70.00	71.53	71.53	-0.74%	10,096
Jul 20, 2026	73.70	74.53	71.64	72.06	72.06	0.88%	6,617
Jul 17, 2026	70.95	76.53	70.20	71.43	71.43	2.66%	12,878
Jul 16, 2026	70.71	71.00	69.07	69.58	69.58	-1.04%	1,095
Jul 15, 2026	71.30	72.50	70.11	70.31	70.31	-1.39%	1,578
Jul 14, 2026	69.65	71.70	69.65	71.30	71.30	1.73%	4,413
Jul 13, 2026	72.14	73.70	69.50	70.09	70.09	-1.11%	13,063
Jul 10, 2026	75.64	75.64	70.30	70.88	70.88	-2.34%	10,893
Jul 9, 2026	77.75	77.75	71.80	72.58	72.58	-1.83%	10,385