BOM:543489 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 6, 2026	51.00	52.10	50.86	50.96	50.96	-1.14%	536,241
Oct 5, 2026	51.88	52.55	51.20	51.55	51.55	-0.58%	21,466
Oct 1, 2026	52.00	52.60	51.26	51.85	51.85	-0.31%	16,453
Sep 30, 2026	51.61	52.16	51.61	52.01	52.01	0.78%	21,395
Sep 29, 2026	51.59	52.25	51.41	51.61	51.61	-0.52%	53,787
Sep 28, 2026	52.55	52.55	51.80	51.88	51.88	-1.22%	41,770
Sep 25, 2026	52.25	52.70	52.24	52.52	52.52	0.21%	15,857
Sep 24, 2026	52.99	52.99	52.23	52.41	52.41	-0.47%	36,720
Sep 23, 2026	52.19	52.93	52.19	52.66	52.66	0.69%	11,409
Sep 22, 2026	52.95	52.95	52.07	52.30	52.30	-0.48%	20,965
Sep 21, 2026	53.14	53.20	52.40	52.55	52.55	-0.64%	16,649
Sep 18, 2026	53.33	53.33	52.62	52.89	52.89	0.30%	41,159
Sep 17, 2026	52.69	53.80	52.45	52.73	52.73	0.55%	42,790
Sep 16, 2026	52.78	52.78	51.60	52.44	52.44	-0.15%	45,110
Sep 15, 2026	53.13	53.83	52.40	52.52	52.52	-1.54%	33,486
Sep 11, 2026	53.39	53.60	53.10	53.34	53.34	-0.45%	25,897
Sep 10, 2026	53.89	54.00	53.21	53.58	53.58	0.28%	16,717
Sep 9, 2026	53.97	54.10	53.20	53.43	53.43	-0.91%	22,094
Sep 8, 2026	54.00	54.79	53.46	53.92	53.92	-0.13%	31,713
Sep 7, 2026	54.86	54.86	53.77	53.99	53.99	-1.28%	31,050
Sep 4, 2026	55.25	55.25	54.38	54.69	54.69	0.39%	11,063
Sep 3, 2026	53.04	54.94	53.03	54.48	54.48	2.71%	66,467
Sep 2, 2026	53.41	53.66	52.40	53.04	53.04	0.42%	44,753
Sep 1, 2026	54.25	54.25	52.53	52.82	52.82	-1.77%	53,602
Aug 31, 2026	53.79	55.15	53.15	53.77	53.77	0.60%	89,050
Aug 28, 2026	53.74	53.90	53.00	53.45	53.45	-0.15%	32,712
Aug 27, 2026	53.89	54.00	53.11	53.53	53.53	0.24%	39,953
Aug 26, 2026	53.78	53.87	52.87	53.40	53.40	0.91%	39,221
Aug 25, 2026	54.00	54.00	52.74	52.92	52.92	-1.69%	88,370
Aug 24, 2026	53.89	54.30	53.62	53.83	53.83	0.43%	36,221
Aug 21, 2026	55.60	55.60	53.50	53.60	53.60	-2.63%	83,478
Aug 20, 2026	54.28	55.93	54.05	55.05	55.05	1.62%	36,387
Aug 19, 2026	54.56	54.72	53.53	54.17	54.17	-0.71%	53,773
Aug 18, 2026	55.15	55.30	54.31	54.56	54.56	-0.93%	41,135
Aug 17, 2026	55.00	55.40	54.61	55.07	55.07	0.31%	55,203
Aug 14, 2026	55.29	55.29	54.56	54.90	54.90	-0.22%	60,590
Aug 13, 2026	54.52	55.32	54.52	55.02	55.02	0.20%	33,205
Aug 12, 2026	56.88	56.88	54.80	54.91	54.91	-2.43%	134,427
Aug 11, 2026	57.20	57.34	56.00	56.28	56.28	-1.11%	87,996
Aug 10, 2026	56.81	58.31	56.48	58.16	56.91	3.01%	77,236
Aug 7, 2026	57.34	57.35	56.30	56.46	55.25	-0.56%	83,731
Aug 6, 2026	56.06	57.95	55.80	56.78	55.56	1.48%	302,029
Aug 5, 2026	60.00	60.65	55.80	55.95	54.75	-5.92%	198,424
Aug 4, 2026	58.80	59.99	58.18	59.47	58.19	2.53%	76,004
Aug 3, 2026	58.02	59.52	57.95	58.00	56.75	0.05%	91,222
Jul 31, 2026	58.60	59.57	57.81	57.97	56.72	0.21%	45,686
Jul 30, 2026	58.61	58.61	57.70	57.85	56.61	-0.57%	33,709
Jul 29, 2026	58.23	58.55	57.91	58.18	56.93	-0.48%	25,924
Jul 28, 2026	58.56	58.79	57.91	58.46	57.20	0.05%	57,268
Jul 27, 2026	56.61	58.96	56.61	58.43	57.17	3.73%	71,948