BOM:542904 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 11, 2026	66.10	66.12	64.71	65.46	65.46	-1.55%	838,390
Sep 10, 2026	64.81	66.69	64.05	66.49	66.49	3.70%	721,173
Sep 9, 2026	64.21	64.88	63.73	64.12	64.12	-1.10%	531,607
Sep 8, 2026	64.86	65.48	63.90	64.83	64.83	-0.46%	729,661
Sep 7, 2026	64.72	65.35	63.60	65.13	65.13	1.09%	814,251
Sep 4, 2026	63.01	64.85	62.92	64.43	64.43	2.30%	720,460
Sep 3, 2026	64.30	65.28	62.64	62.98	62.98	-1.42%	2,016,043
Sep 2, 2026	65.18	65.50	61.36	63.89	63.89	-2.31%	3,791,110
Sep 1, 2026	69.59	69.59	65.00	65.40	65.40	-5.40%	5,044,222
Aug 31, 2026	67.09	69.43	66.73	69.13	69.13	1.84%	929,594
Aug 28, 2026	68.75	69.27	67.66	67.88	67.88	-0.96%	307,891
Aug 27, 2026	69.06	69.80	67.83	68.54	68.54	-0.74%	916,251
Aug 26, 2026	69.22	70.27	68.25	69.05	69.05	-0.52%	472,771
Aug 25, 2026	70.27	71.00	69.15	69.41	69.41	-1.31%	1,190,035
Aug 24, 2026	72.03	72.38	70.03	70.33	70.33	-2.36%	467,439
Aug 21, 2026	71.44	72.65	71.44	72.03	72.03	0.08%	857,412
Aug 20, 2026	72.75	73.90	71.53	71.97	71.97	0.24%	1,855,126
Aug 19, 2026	72.49	72.95	71.56	71.80	71.80	-0.75%	758,693
Aug 18, 2026	72.01	72.56	71.18	72.34	72.34	0.21%	413,986
Aug 17, 2026	72.80	72.80	71.43	72.19	72.19	-0.33%	502,861
Aug 14, 2026	71.50	72.85	71.22	72.43	72.43	1.70%	1,301,395
Aug 13, 2026	72.42	72.42	70.97	71.22	71.22	-1.63%	936,944
Aug 12, 2026	70.05	72.65	70.05	72.40	72.40	3.21%	1,980,104
Aug 11, 2026	70.13	70.95	69.60	70.15	70.15	0.56%	566,652
Aug 10, 2026	70.88	71.59	69.55	69.76	69.76	-0.41%	451,101
Aug 7, 2026	72.35	72.35	69.76	70.05	70.05	-2.63%	559,652
Aug 6, 2026	69.82	72.54	69.82	71.94	71.94	3.35%	1,615,081
Aug 5, 2026	70.30	71.04	68.76	69.61	69.61	-0.74%	396,483
Aug 4, 2026	71.09	71.72	68.59	70.13	70.13	-1.42%	3,096,597
Aug 3, 2026	73.01	73.02	71.00	71.14	71.14	-0.88%	1,205,677
Jul 31, 2026	70.24	72.78	69.99	71.77	71.77	2.16%	787,363
Jul 30, 2026	70.96	71.23	69.69	70.25	70.25	-0.16%	759,534
Jul 29, 2026	70.91	71.01	68.97	70.36	70.36	0.37%	770,844
Jul 28, 2026	70.34	73.02	69.85	70.10	70.10	-2.04%	2,040,884
Jul 27, 2026	71.63	73.25	71.12	71.56	71.56	1.23%	3,205,783
Jul 24, 2026	71.30	71.51	67.97	70.69	70.69	2.70%	6,595,892
Jul 23, 2026	65.00	72.20	61.68	68.83	68.83	5.79%	8,711,971
Jul 22, 2026	65.88	66.00	64.48	65.06	65.06	-1.03%	787,446
Jul 21, 2026	64.05	67.00	64.05	65.74	65.74	0.17%	813,762
Jul 20, 2026	64.96	65.82	64.60	65.63	65.63	1.28%	193,876
Jul 17, 2026	65.65	66.55	64.32	64.80	64.80	-1.16%	512,154
Jul 16, 2026	65.95	66.15	64.18	65.56	65.56	0.18%	516,436
Jul 15, 2026	65.20	66.73	64.60	65.44	65.44	0.45%	1,077,592
Jul 14, 2026	66.30	67.45	64.88	65.15	65.15	-2.62%	1,781,770
Jul 13, 2026	65.00	67.01	64.01	66.90	66.90	2.50%	2,249,398
Jul 10, 2026	63.40	65.82	63.39	65.27	65.27	4.40%	1,491,064
Jul 9, 2026	59.28	63.30	59.28	62.52	62.52	4.74%	2,237,649
Jul 8, 2026	61.48	61.48	59.26	59.69	59.69	-3.05%	432,361
Jul 7, 2026	59.85	62.45	59.84	61.57	61.57	3.05%	753,051
Jul 6, 2026	59.65	60.19	59.19	59.75	59.75	0.27%	638,367