BOM:540669 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 23, 2026	77.42	78.37	77.42	77.86	77.86	0.57%	3,265
Sep 22, 2026	78.48	78.48	77.00	77.42	77.42	-0.86%	89,625
Sep 21, 2026	76.05	78.35	76.05	78.09	78.09	0.12%	4,398
Sep 18, 2026	77.49	78.39	77.41	78.00	78.00	0.40%	2,175
Sep 17, 2026	76.65	78.25	76.51	77.69	77.69	1.62%	4,151
Sep 16, 2026	76.50	76.71	75.22	76.45	76.45	-0.12%	12,402
Sep 15, 2026	77.84	78.64	76.27	76.54	76.54	-2.19%	11,593
Sep 11, 2026	77.85	78.89	77.24	78.25	78.25	-0.50%	121,989
Sep 10, 2026	78.95	78.95	78.23	78.64	78.64	-0.10%	1,444
Sep 9, 2026	78.80	78.95	78.53	78.72	78.72	0.32%	1,433
Sep 8, 2026	78.81	78.88	78.40	78.47	78.47	-0.17%	9,343
Sep 7, 2026	78.45	78.89	78.30	78.60	78.60	-1.07%	5,783
Sep 4, 2026	79.00	79.49	78.70	79.45	79.45	0.57%	30,305
Sep 3, 2026	79.10	79.25	78.74	79.00	79.00	-0.11%	6,213
Sep 2, 2026	77.91	79.10	77.62	79.09	79.09	0.29%	11,793
Sep 1, 2026	79.04	79.47	78.60	78.86	78.86	-1.36%	2,971
Aug 31, 2026	79.81	81.08	79.02	79.95	79.95	0.35%	26,814
Aug 28, 2026	79.71	81.06	79.60	79.67	79.67	-0.54%	9,388
Aug 27, 2026	80.50	80.61	80.02	80.10	80.10	-0.85%	5,910
Aug 26, 2026	80.75	81.16	80.38	80.79	80.79	0.52%	7,768
Aug 25, 2026	79.91	80.39	79.57	80.37	80.37	0.58%	2,540
Aug 24, 2026	79.17	80.10	79.17	79.91	79.91	-0.05%	7,155
Aug 21, 2026	79.11	80.21	79.11	79.95	79.95	-0.12%	11,330
Aug 20, 2026	80.17	80.37	79.47	80.05	80.05	0.34%	27,385
Aug 19, 2026	79.90	80.19	79.54	79.78	79.78	-0.88%	16,653
Aug 18, 2026	79.86	80.68	79.86	80.49	80.49	-0.22%	1,986
Aug 17, 2026	79.81	80.69	79.81	80.67	80.67	0.82%	2,974
Aug 14, 2026	80.46	80.84	80.00	80.01	80.01	-0.39%	8,339
Aug 13, 2026	80.59	80.79	80.11	80.32	80.32	-0.10%	7,049
Aug 12, 2026	80.86	80.86	80.10	80.40	80.40	-	1,958
Aug 11, 2026	81.39	81.39	80.36	80.40	80.40	-0.37%	2,483
Aug 10, 2026	79.66	81.75	79.66	80.70	80.70	0.32%	3,210
Aug 7, 2026	79.36	80.78	79.36	80.44	80.44	0.24%	15,282
Aug 6, 2026	80.19	80.64	80.17	80.25	80.25	0.15%	3,615
Aug 5, 2026	80.60	80.70	80.07	80.13	80.13	-0.09%	1,645
Aug 4, 2026	80.14	80.55	80.00	80.20	80.20	0.25%	27,512
Aug 3, 2026	80.67	80.67	78.61	80.00	80.00	0.82%	12,590
Jul 31, 2026	79.02	79.60	79.00	79.35	79.35	1.46%	11,813
Jul 30, 2026	78.20	78.52	77.91	78.21	78.21	0.48%	8,018
Jul 29, 2026	78.00	78.42	77.81	77.84	77.84	0.04%	3,526
Jul 28, 2026	78.16	78.26	77.64	77.81	77.81	-0.45%	8,635
Jul 27, 2026	78.28	78.32	77.78	78.16	78.16	0.63%	1,664
Jul 24, 2026	77.30	77.71	76.90	77.67	77.67	0.35%	1,663
Jul 23, 2026	77.35	78.49	77.12	77.40	77.40	-0.48%	3,032
Jul 22, 2026	78.98	78.98	77.20	77.77	77.77	-0.69%	6,667
Jul 21, 2026	78.29	78.51	77.94	78.31	78.31	0.23%	8,556
Jul 20, 2026	77.54	78.13	77.40	78.13	78.13	0.76%	18,075
Jul 17, 2026	77.02	77.77	77.02	77.54	77.54	-0.41%	2,300
Jul 16, 2026	77.96	78.28	77.63	77.86	77.86	0.24%	1,239
Jul 15, 2026	76.76	78.48	76.76	77.67	77.67	0.17%	15,235