BOM:543226 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 22, 2026	58.27	58.85	58.14	58.18	58.18	-0.75%	3,093
Sep 21, 2026	57.73	59.18	57.64	58.62	58.62	0.27%	1,851
Sep 18, 2026	58.27	58.46	58.12	58.46	58.46	0.79%	248
Sep 17, 2026	58.34	58.56	58.00	58.00	58.00	0.07%	25,587
Sep 16, 2026	58.21	58.54	57.94	57.96	57.96	-0.19%	4,860
Sep 15, 2026	58.74	59.16	57.93	58.07	58.07	-1.12%	3,129
Sep 11, 2026	57.53	58.73	57.53	58.73	58.73	0.74%	756
Sep 10, 2026	58.32	58.65	58.30	58.30	58.30	-0.34%	1,837
Sep 9, 2026	58.31	58.85	58.31	58.50	58.50	-0.65%	1,256
Sep 8, 2026	58.71	59.04	58.71	58.88	58.88	-0.73%	1,730
Sep 7, 2026	58.94	59.70	58.94	59.31	59.31	-0.37%	1,288
Sep 4, 2026	59.54	59.73	59.50	59.53	59.53	0.10%	2,879
Sep 3, 2026	59.32	59.79	59.32	59.47	59.47	0.66%	458
Sep 2, 2026	59.09	59.60	58.98	59.08	59.08	0.34%	1,377
Sep 1, 2026	58.86	59.80	58.73	58.88	58.88	-1.16%	1,488
Aug 31, 2026	58.97	59.87	58.97	59.57	59.57	0.03%	4,351
Aug 28, 2026	59.71	59.75	59.32	59.55	59.55	-0.23%	144
Aug 27, 2026	58.46	59.93	58.46	59.69	59.69	-0.45%	1,083
Aug 26, 2026	59.96	59.96	59.96	59.96	59.96	1.06%	62
Aug 25, 2026	58.95	59.79	58.95	59.33	59.33	-0.37%	1,108
Aug 24, 2026	59.46	59.98	59.34	59.55	59.55	0.07%	157
Aug 21, 2026	60.25	60.25	59.45	59.51	59.51	-0.23%	5,469
Aug 20, 2026	57.78	59.79	57.78	59.65	59.65	0.64%	1,109
Aug 19, 2026	58.74	59.79	58.74	59.27	59.27	-0.13%	15,211
Aug 18, 2026	59.52	59.58	59.28	59.35	59.35	-0.37%	21,065
Aug 17, 2026	59.21	60.15	59.07	59.57	59.57	-0.22%	4,779
Aug 14, 2026	59.65	59.76	59.45	59.70	59.70	-	1,586
Aug 13, 2026	59.72	59.77	59.53	59.70	59.70	0.07%	178
Aug 12, 2026	59.44	59.84	59.44	59.66	59.66	0.24%	2,355
Aug 11, 2026	59.09	59.64	59.09	59.52	59.52	-0.52%	1,619
Aug 10, 2026	58.29	60.52	58.29	59.83	59.83	0.07%	1,633
Aug 7, 2026	59.40	60.06	59.40	59.79	59.79	-0.35%	507
Aug 6, 2026	58.90	60.12	58.88	60.00	60.00	0.87%	837
Aug 5, 2026	59.83	60.10	59.48	59.48	59.48	-0.35%	1,978
Aug 4, 2026	59.26	59.93	59.26	59.69	59.69	-0.08%	2,862
Aug 3, 2026	57.87	59.97	57.87	59.74	59.74	0.64%	7,263
Jul 31, 2026	59.84	59.84	58.55	59.36	59.36	0.58%	1,395
Jul 30, 2026	58.90	59.16	58.75	59.02	59.02	-0.12%	1,044
Jul 29, 2026	58.43	59.28	58.43	59.09	59.09	0.49%	3,124
Jul 28, 2026	58.42	59.00	58.42	58.80	58.80	-0.68%	420
Jul 27, 2026	59.28	59.30	58.88	59.20	59.20	0.63%	2,404
Jul 24, 2026	58.05	58.84	57.55	58.83	58.83	0.32%	2,116
Jul 23, 2026	58.52	59.03	58.50	58.64	58.64	-0.81%	851
Jul 22, 2026	59.43	59.43	59.11	59.12	59.12	-1.15%	1,152
Jul 21, 2026	59.47	60.10	59.47	59.81	59.81	-0.45%	24,241
Jul 20, 2026	60.55	60.55	59.53	60.08	60.08	-0.46%	2,116
Jul 17, 2026	59.09	60.55	59.09	60.36	60.36	1.24%	2,982
Jul 16, 2026	58.31	59.90	58.31	59.62	59.62	-0.32%	1,136
Jul 15, 2026	59.81	60.12	59.40	59.81	59.81	0.62%	1,065
Jul 14, 2026	59.88	59.88	59.27	59.44	59.44	-0.93%	908