BOM:543411 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 15, 2026	76.85	76.85	73.45	73.57	73.57	-3.67%	83,145
Sep 11, 2026	77.30	77.30	75.70	76.37	76.37	-1.47%	71,862
Sep 10, 2026	77.23	79.60	76.60	77.51	77.51	1.08%	129,186
Sep 9, 2026	74.92	77.03	74.50	76.68	76.68	1.81%	65,259
Sep 8, 2026	75.98	76.29	74.58	75.32	75.32	-0.87%	45,490
Sep 7, 2026	75.01	77.70	75.01	75.98	75.98	0.26%	56,492
Sep 4, 2026	75.79	76.24	74.25	75.78	75.78	0.92%	104,126
Sep 3, 2026	77.01	77.27	74.78	75.09	75.09	-2.35%	316,269
Sep 2, 2026	78.90	80.00	76.10	76.90	76.90	-3.56%	118,080
Sep 1, 2026	79.99	80.97	78.84	79.74	79.74	1.13%	88,649
Aug 31, 2026	82.05	82.05	78.50	78.85	78.85	-3.95%	120,356
Aug 28, 2026	78.50	82.68	78.50	82.09	82.09	5.28%	105,533
Aug 27, 2026	82.43	82.53	77.75	77.97	77.97	-4.72%	76,138
Aug 26, 2026	81.40	82.90	81.36	81.83	81.83	0.57%	34,002
Aug 25, 2026	80.80	81.92	80.60	81.37	81.37	0.83%	24,245
Aug 24, 2026	81.40	82.36	80.51	80.70	80.70	-0.76%	22,644
Aug 21, 2026	77.75	81.50	77.75	81.32	81.32	4.59%	78,884
Aug 20, 2026	77.20	78.25	77.00	77.75	77.75	0.73%	47,890
Aug 19, 2026	77.76	78.36	76.90	77.19	77.19	-1.04%	27,445
Aug 18, 2026	78.43	78.79	77.39	78.00	78.00	-0.51%	21,949
Aug 17, 2026	78.58	79.07	77.35	78.40	78.40	0.26%	32,791
Aug 14, 2026	79.21	79.21	77.93	78.20	78.20	-1.26%	58,781
Aug 13, 2026	77.80	80.39	77.80	79.20	79.20	1.80%	51,847
Aug 12, 2026	85.01	85.01	77.50	77.80	77.80	-7.48%	199,150
Aug 11, 2026	85.08	85.08	83.57	84.09	84.09	0.31%	28,268
Aug 10, 2026	85.00	85.36	83.64	83.83	83.83	-0.07%	30,931
Aug 7, 2026	85.07	85.35	83.70	83.89	83.89	-1.39%	39,096
Aug 6, 2026	86.62	86.62	84.71	85.07	85.07	-0.30%	30,793
Aug 5, 2026	86.00	86.90	85.09	85.33	85.33	-0.71%	25,238
Aug 4, 2026	85.50	86.80	85.50	85.94	85.94	0.53%	40,858
Aug 3, 2026	84.90	86.81	84.90	85.49	85.49	0.86%	65,680
Jul 31, 2026	84.88	86.00	84.51	84.76	84.76	-0.02%	20,956
Jul 30, 2026	86.49	86.49	84.56	84.78	84.78	-1.49%	24,888
Jul 29, 2026	85.33	86.70	85.33	86.06	86.06	1.25%	35,339
Jul 28, 2026	86.73	86.73	84.73	85.00	85.00	-2.23%	29,134
Jul 27, 2026	84.86	87.30	84.86	86.94	86.94	2.56%	24,512
Jul 24, 2026	84.15	85.31	82.78	84.77	84.77	-0.33%	44,258
Jul 23, 2026	85.50	87.00	84.76	85.05	85.05	-1.10%	26,233
Jul 22, 2026	86.61	86.91	85.53	86.00	86.00	-1.05%	20,258
Jul 21, 2026	87.26	88.31	86.51	86.91	86.91	-0.30%	17,264
Jul 20, 2026	85.61	88.25	85.37	87.17	87.17	1.31%	37,058
Jul 17, 2026	86.50	86.50	85.20	86.04	86.04	-0.77%	51,335
Jul 16, 2026	87.85	88.74	86.50	86.71	86.71	-1.48%	33,302
Jul 15, 2026	86.05	88.70	86.05	88.01	88.01	1.29%	20,097
Jul 14, 2026	88.87	89.02	86.61	86.89	86.89	-2.55%	45,676
Jul 13, 2026	86.00	89.89	85.50	89.16	89.16	2.54%	87,340
Jul 10, 2026	85.79	87.38	85.39	86.95	86.95	3.30%	32,896
Jul 9, 2026	84.75	86.19	83.75	84.17	84.17	-0.61%	154,088
Jul 8, 2026	88.95	89.45	84.17	84.69	84.69	-5.61%	125,704
Jul 7, 2026	89.96	90.66	88.15	89.72	89.72	-0.27%	46,292