BOM:539056 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 15, 2026	52.30	52.58	50.04	50.53	50.53	-3.33%	34,899
Sep 11, 2026	52.90	53.17	51.95	52.27	52.27	-1.66%	33,755
Sep 10, 2026	55.09	55.09	52.08	53.15	53.15	-2.51%	36,795
Sep 9, 2026	55.04	55.62	53.29	54.52	54.52	-0.05%	79,700
Sep 8, 2026	55.00	56.21	54.31	54.55	54.55	-0.82%	37,407
Sep 7, 2026	56.10	57.49	54.43	55.00	55.00	-0.49%	131,985
Sep 4, 2026	55.09	57.50	54.22	55.27	55.27	1.25%	139,145
Sep 3, 2026	54.59	56.18	54.41	54.59	54.59	0.26%	30,222
Sep 2, 2026	54.49	54.98	53.83	54.45	54.45	-1.05%	39,206
Sep 1, 2026	55.84	57.04	54.78	55.03	55.03	-2.10%	41,779
Aug 31, 2026	58.14	58.31	55.38	56.21	56.21	-3.22%	107,587
Aug 28, 2026	59.98	62.00	57.49	58.08	58.08	-3.55%	1,063,585
Aug 27, 2026	50.18	60.22	50.17	60.22	60.22	19.98%	1,742,988
Aug 26, 2026	50.29	50.77	49.68	50.19	50.19	0.68%	28,552
Aug 25, 2026	49.79	50.59	48.99	49.85	49.85	0.93%	23,630
Aug 24, 2026	48.79	51.30	48.22	49.39	49.39	1.17%	50,025
Aug 21, 2026	47.10	49.47	47.10	48.82	48.82	2.67%	57,905
Aug 20, 2026	48.92	48.92	47.29	47.55	47.55	-2.14%	20,056
Aug 19, 2026	45.79	49.98	45.39	48.59	48.59	5.13%	74,388
Aug 18, 2026	47.58	47.58	46.04	46.22	46.22	-1.72%	11,856
Aug 17, 2026	47.05	47.93	46.76	47.03	47.03	-1.32%	27,743
Aug 14, 2026	47.73	48.38	46.78	47.66	47.66	0.63%	22,194
Aug 13, 2026	48.00	48.31	46.90	47.36	47.36	-0.02%	22,421
Aug 12, 2026	48.30	49.14	47.00	47.37	47.37	0.70%	43,619
Aug 11, 2026	49.02	49.02	46.56	47.04	47.04	-4.20%	119,151
Aug 10, 2026	52.05	52.90	49.00	49.10	49.10	-6.57%	108,055
Aug 7, 2026	51.15	53.19	49.95	52.55	52.55	2.98%	170,097
Aug 6, 2026	48.91	51.45	48.91	51.03	51.03	2.22%	50,944
Aug 5, 2026	48.58	51.00	48.22	49.92	49.92	2.42%	59,575
Aug 4, 2026	49.39	50.03	48.03	48.74	48.74	-1.06%	22,905
Aug 3, 2026	46.72	49.79	46.72	49.26	49.26	4.61%	100,920
Jul 31, 2026	46.00	47.71	45.89	47.09	47.09	3.34%	71,483
Jul 30, 2026	46.00	46.00	45.18	45.57	45.57	-1.41%	9,516
Jul 29, 2026	46.57	46.61	45.74	46.22	46.22	0.06%	8,860
Jul 28, 2026	45.39	46.79	45.39	46.19	46.19	1.14%	16,669
Jul 27, 2026	46.05	47.15	45.36	45.67	45.67	-2.12%	13,326
Jul 24, 2026	46.34	47.30	45.99	46.66	46.66	-0.49%	11,936
Jul 23, 2026	47.70	48.56	46.67	46.89	46.89	-0.82%	9,469
Jul 22, 2026	46.52	48.95	46.11	47.28	47.28	0.64%	37,884
Jul 21, 2026	46.28	47.29	45.77	46.98	46.98	1.51%	32,699
Jul 20, 2026	47.03	47.22	46.01	46.28	46.28	-2.57%	16,894
Jul 17, 2026	46.99	48.02	46.59	47.50	47.50	-0.02%	19,301
Jul 16, 2026	48.18	48.28	47.16	47.51	47.51	-1.35%	21,839
Jul 15, 2026	44.35	48.36	44.35	48.16	48.16	2.49%	24,927
Jul 14, 2026	47.01	49.00	46.62	46.99	46.99	-0.42%	33,305
Jul 13, 2026	46.00	47.75	45.56	47.19	47.19	1.51%	27,213
Jul 10, 2026	46.31	46.69	45.91	46.49	46.49	0.74%	23,699
Jul 9, 2026	45.10	46.63	45.10	46.15	46.15	1.72%	14,136
Jul 8, 2026	46.64	46.64	41.66	45.37	45.37	-2.72%	114,202
Jul 7, 2026	47.84	47.89	46.34	46.64	46.64	-3.20%	28,923