BOM:542730 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 21, 2026	56.92	58.19	56.92	57.92	57.92	-	2,215
Sep 18, 2026	57.36	58.08	57.36	57.92	57.92	0.22%	2,076
Sep 17, 2026	57.37	58.14	57.37	57.79	57.79	0.05%	3,066
Sep 16, 2026	57.53	58.06	57.41	57.76	57.76	0.23%	5,960
Sep 15, 2026	57.62	58.30	57.46	57.63	57.63	-0.88%	8,882
Sep 11, 2026	57.26	58.25	57.23	58.14	58.14	0.41%	51,478
Sep 10, 2026	58.02	58.20	57.85	57.90	57.90	-0.29%	3,985
Sep 9, 2026	58.00	58.38	57.86	58.07	58.07	-0.63%	10,402
Sep 8, 2026	58.37	58.66	58.27	58.44	58.44	-0.53%	56,484
Sep 7, 2026	58.51	58.97	58.51	58.75	58.75	-0.66%	14,904
Sep 4, 2026	59.10	59.34	59.03	59.14	59.14	0.15%	1,747
Sep 3, 2026	57.41	59.33	57.41	59.05	59.05	0.27%	16,895
Sep 2, 2026	59.49	59.49	58.26	58.89	58.89	-0.19%	8,157
Sep 1, 2026	58.60	59.32	58.60	59.00	59.00	-0.15%	9,394
Aug 31, 2026	58.27	59.20	58.27	59.09	59.09	-0.15%	5,625
Aug 28, 2026	58.65	59.34	58.65	59.18	59.18	-0.05%	21,951
Aug 27, 2026	59.64	59.64	59.10	59.21	59.21	-0.20%	26,150
Aug 26, 2026	58.47	59.58	58.47	59.33	59.33	0.34%	26,098
Aug 25, 2026	59.00	59.27	58.56	59.13	59.13	0.02%	4,839
Aug 24, 2026	59.51	59.51	58.91	59.12	59.12	-0.30%	16,610
Aug 21, 2026	59.04	59.38	59.04	59.30	59.30	0.49%	17,602
Aug 20, 2026	59.02	59.36	58.42	59.01	59.01	0.19%	3,302
Aug 19, 2026	58.55	59.06	58.55	58.90	58.90	-0.22%	4,904
Aug 18, 2026	58.71	59.40	58.71	59.03	59.03	-0.66%	5,166
Aug 17, 2026	59.35	59.50	58.78	59.42	59.42	0.44%	75,085
Aug 14, 2026	59.20	59.33	59.05	59.16	59.16	-0.30%	12,640
Aug 13, 2026	58.72	59.41	58.72	59.34	59.34	-0.17%	6,784
Aug 12, 2026	58.76	59.49	58.76	59.44	59.44	0.69%	10,118
Aug 11, 2026	59.01	59.13	58.79	59.03	59.03	-0.40%	10,405
Aug 10, 2026	57.96	59.60	57.96	59.27	59.27	-0.30%	5,987
Aug 7, 2026	59.00	59.66	58.79	59.45	59.45	-0.12%	23,844
Aug 6, 2026	59.50	59.69	59.26	59.52	59.52	0.59%	17,222
Aug 5, 2026	59.25	59.55	59.05	59.17	59.17	0.17%	9,648
Aug 4, 2026	58.69	59.48	58.69	59.07	59.07	-0.37%	9,801
Aug 3, 2026	58.37	59.46	58.37	59.29	59.29	1.01%	28,616
Jul 31, 2026	58.13	58.90	58.13	58.70	58.70	0.07%	19,764
Jul 30, 2026	58.10	58.71	58.10	58.66	58.66	-0.10%	18,604
Jul 29, 2026	58.38	58.75	58.38	58.72	58.72	0.91%	9,344
Jul 28, 2026	58.23	58.72	58.18	58.19	58.19	-0.85%	6,825
Jul 27, 2026	59.30	59.30	58.52	58.69	58.69	0.93%	6,041
Jul 24, 2026	57.67	58.41	57.62	58.15	58.15	-0.09%	95,054
Jul 23, 2026	58.00	58.53	58.00	58.20	58.20	-0.99%	17,200
Jul 22, 2026	59.00	59.57	58.55	58.78	58.78	-1.16%	15,655
Jul 21, 2026	59.66	59.74	59.37	59.47	59.47	-0.08%	1,904
Jul 20, 2026	60.39	60.39	59.10	59.52	59.52	-0.80%	14,637
Jul 17, 2026	59.00	60.10	58.64	60.00	60.00	1.23%	23,340
Jul 16, 2026	59.73	60.04	59.07	59.27	59.27	0.08%	11,648
Jul 15, 2026	59.00	59.62	59.00	59.22	59.22	0.54%	2,638
Jul 14, 2026	58.96	59.37	58.81	58.90	58.90	-1.12%	10,239
Jul 13, 2026	58.73	59.67	58.73	59.57	59.57	0.07%	12,826