BOM:543326 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 23, 2026	49.98	49.98	49.14	49.62	49.62	0.67%	39,348
Sep 22, 2026	49.50	49.60	49.10	49.29	49.29	-0.67%	105,963
Sep 21, 2026	48.90	49.62	48.90	49.62	49.62	0.71%	43,520
Sep 18, 2026	50.17	50.17	48.78	49.27	49.27	0.16%	45,159
Sep 17, 2026	47.93	49.36	47.93	49.19	49.19	0.06%	66,154
Sep 16, 2026	48.50	49.22	48.50	49.16	49.16	1.34%	151,222
Sep 15, 2026	48.63	49.05	48.47	48.51	48.51	-0.25%	43,605
Sep 11, 2026	48.85	48.85	48.24	48.63	48.63	-0.12%	68,271
Sep 10, 2026	48.89	48.97	48.61	48.69	48.69	-0.45%	140,356
Sep 9, 2026	49.47	49.47	48.70	48.91	48.91	-0.87%	120,107
Sep 8, 2026	49.32	49.55	48.95	49.34	49.34	0.22%	55,859
Sep 7, 2026	49.45	49.63	49.06	49.23	49.23	-0.63%	92,394
Sep 4, 2026	49.50	49.70	49.35	49.54	49.54	0.14%	58,168
Sep 3, 2026	49.94	49.94	49.40	49.47	49.47	-0.62%	105,546
Sep 2, 2026	49.75	50.27	49.42	49.78	49.78	-0.06%	52,878
Sep 1, 2026	50.65	50.65	49.74	49.81	49.81	-0.68%	154,466
Aug 31, 2026	50.53	50.53	49.96	50.15	50.15	-0.54%	84,684
Aug 28, 2026	50.59	50.64	50.21	50.42	50.42	-0.45%	68,531
Aug 27, 2026	51.11	51.16	50.58	50.65	50.65	-0.82%	45,989
Aug 26, 2026	51.43	51.46	50.91	51.07	51.07	-0.31%	49,689
Aug 25, 2026	51.58	51.58	50.86	51.23	51.23	0.47%	25,625
Aug 24, 2026	52.48	52.48	50.76	50.99	50.99	-0.41%	81,401
Aug 21, 2026	51.55	51.55	51.04	51.20	51.20	-0.72%	76,486
Aug 20, 2026	50.71	51.92	50.71	51.57	51.57	0.98%	63,487
Aug 19, 2026	51.45	51.48	50.96	51.07	51.07	-0.62%	72,297
Aug 18, 2026	52.02	52.02	51.26	51.39	51.39	-1.21%	71,550
Aug 17, 2026	51.80	52.44	51.73	52.02	52.02	-0.71%	49,085
Aug 14, 2026	52.42	52.48	52.28	52.39	52.39	-0.06%	17,753
Aug 13, 2026	51.82	52.49	51.82	52.42	52.42	0.65%	46,668
Aug 12, 2026	52.42	52.58	51.92	52.08	52.08	-0.86%	76,686
Aug 11, 2026	52.81	53.00	52.51	52.53	52.53	-1.05%	65,297
Aug 10, 2026	53.68	53.68	52.89	53.09	53.09	0.13%	50,352
Aug 7, 2026	53.08	53.25	52.88	53.02	53.02	-0.11%	31,868
Aug 6, 2026	53.94	53.94	52.64	53.08	53.08	-0.04%	74,104
Aug 5, 2026	53.22	53.55	52.90	53.10	53.10	-0.23%	16,746
Aug 4, 2026	53.55	53.55	52.67	53.22	53.22	-0.09%	60,669
Aug 3, 2026	53.83	53.83	52.79	53.27	53.27	0.95%	91,156
Jul 31, 2026	53.27	53.55	52.70	52.77	52.77	-0.83%	16,970
Jul 30, 2026	53.52	53.64	53.13	53.21	53.21	-0.06%	24,290
Jul 29, 2026	52.66	53.43	52.66	53.24	53.24	1.54%	100,946
Jul 28, 2026	53.00	53.68	52.21	52.43	52.43	-1.43%	124,896
Jul 27, 2026	52.92	53.43	52.92	53.19	53.19	0.82%	37,582
Jul 24, 2026	52.98	52.98	52.47	52.76	52.76	0.17%	18,057
Jul 23, 2026	52.94	53.35	52.46	52.67	52.67	-0.32%	53,267
Jul 22, 2026	52.55	52.94	52.13	52.84	52.84	0.65%	40,623
Jul 21, 2026	51.72	52.80	51.72	52.50	52.50	-0.23%	26,884
Jul 20, 2026	52.33	52.76	51.28	52.62	52.62	0.46%	42,024
Jul 17, 2026	52.00	52.41	51.88	52.38	52.38	0.71%	11,681
Jul 16, 2026	50.62	52.24	50.62	52.01	52.01	0.17%	116,048
Jul 15, 2026	52.15	52.27	51.82	51.92	51.92	-0.46%	34,315