BOM:543326 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 4, 2025	62.08	62.32	60.93	61.02	61.02	0.26%	233,653
Sep 3, 2025	60.60	60.98	60.51	60.86	60.86	0.48%	392,425
Sep 2, 2025	60.50	60.60	59.77	60.57	60.57	1.02%	328,899
Sep 1, 2025	60.30	60.30	59.73	59.96	59.96	-	18,716
Aug 29, 2025	59.61	60.28	59.31	59.96	59.96	1.08%	255,848
Aug 28, 2025	60.59	60.59	58.85	59.32	59.32	-1.13%	120,986
Aug 26, 2025	60.01	60.45	58.74	60.00	60.00	0.76%	248,377
Aug 25, 2025	60.13	60.13	59.35	59.55	59.55	0.02%	59,123
Aug 22, 2025	59.99	60.25	59.41	59.54	59.54	-0.85%	207,992
Aug 21, 2025	60.50	61.08	59.92	60.05	60.05	-0.45%	96,699
Aug 20, 2025	59.33	60.50	59.33	60.32	60.32	0.99%	312,895
Aug 19, 2025	59.65	59.77	58.95	59.73	59.73	1.07%	34,170
Aug 18, 2025	59.50	59.74	59.06	59.10	59.10	1.32%	130,043
Aug 14, 2025	59.10	59.10	58.28	58.33	58.33	-0.60%	36,904
Aug 13, 2025	58.66	58.77	58.42	58.68	58.68	0.10%	40,091
Aug 12, 2025	59.19	59.26	58.60	58.62	58.62	-0.56%	96,732
Aug 11, 2025	58.41	59.01	58.20	58.95	58.95	0.70%	10,671
Aug 8, 2025	59.29	59.39	58.44	58.54	58.54	-0.78%	116,333
Aug 7, 2025	58.90	59.09	58.61	59.00	59.00	0.15%	91,060
Aug 6, 2025	59.54	59.54	58.82	58.91	58.91	-0.91%	18,427
Aug 5, 2025	59.80	60.00	59.23	59.45	59.45	-0.60%	180,322
Aug 4, 2025	59.94	60.74	59.64	59.81	59.81	-0.18%	231,254
Aug 1, 2025	59.39	60.64	59.39	59.92	59.92	0.86%	122,056
Jul 31, 2025	58.51	59.70	58.30	59.41	59.41	1.45%	72,158
Jul 30, 2025	58.06	58.70	58.06	58.56	58.56	-0.10%	67,811
Jul 29, 2025	58.57	58.65	58.15	58.62	58.62	0.39%	121,822
Jul 28, 2025	58.36	58.66	58.17	58.39	58.39	0.24%	136,390
Jul 25, 2025	58.80	58.84	58.15	58.25	58.25	-0.92%	187,615
Jul 24, 2025	59.85	59.85	58.71	58.79	58.79	-1.13%	189,630
Jul 23, 2025	59.85	59.87	59.33	59.46	59.46	-0.47%	36,271
Jul 22, 2025	60.41	60.41	59.55	59.74	59.74	-0.42%	110,707
Jul 21, 2025	60.53	60.53	59.81	59.99	59.99	-0.33%	139,032
Jul 18, 2025	61.01	61.01	59.90	60.19	60.19	-0.28%	182,477
Jul 17, 2025	60.39	60.61	60.33	60.36	60.36	0.13%	169,551
Jul 16, 2025	59.96	60.40	59.89	60.28	60.28	0.45%	258,099
Jul 15, 2025	58.49	60.05	58.49	60.01	60.01	0.60%	36,280
Jul 14, 2025	59.67	59.69	59.25	59.65	59.65	0.25%	186,314
Jul 11, 2025	59.58	59.90	59.43	59.50	59.50	0.56%	336,297
Jul 10, 2025	59.60	59.60	58.92	59.17	59.17	-0.60%	212,558
Jul 9, 2025	59.18	59.91	59.18	59.53	59.53	0.54%	99,817
Jul 8, 2025	59.28	59.48	58.99	59.21	59.21	0.03%	90,036
Jul 7, 2025	58.42	59.25	58.31	59.19	59.19	1.32%	255,292
Jul 4, 2025	58.64	58.64	57.80	58.42	58.42	0.43%	81,729
Jul 3, 2025	58.80	58.80	57.96	58.17	58.17	0.10%	83,294
Jul 2, 2025	58.41	58.71	57.80	58.11	58.11	-0.15%	160,325
Jul 1, 2025	58.73	58.77	58.06	58.20	58.20	-0.63%	158,825
Jun 30, 2025	59.01	59.01	58.12	58.57	58.57	-0.26%	50,729
Jun 27, 2025	58.85	58.86	58.57	58.72	58.72	0.26%	9,065
Jun 26, 2025	58.41	58.69	58.23	58.57	58.57	0.58%	35,306
Jun 25, 2025	58.54	58.54	58.00	58.23	58.23	0.36%	51,138