BOM:543489 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jul 24, 2026	57.38	57.38	56.02	56.33	55.12	-1.23%	37,113
Jul 23, 2026	57.21	57.89	56.57	57.03	55.80	-0.96%	22,625
Jul 22, 2026	58.99	59.40	57.10	57.58	56.34	-1.25%	63,948
Jul 21, 2026	57.88	58.70	57.88	58.31	57.06	0.15%	27,315
Jul 20, 2026	58.33	58.58	57.55	58.22	56.97	0.54%	20,769
Jul 17, 2026	58.90	58.90	57.75	57.91	56.67	-1.58%	28,026
Jul 16, 2026	59.50	59.94	58.50	58.84	57.58	-0.44%	35,513
Jul 15, 2026	60.30	60.30	58.81	59.10	57.83	-1.20%	33,776
Jul 14, 2026	60.20	60.42	59.20	59.82	58.53	-0.15%	38,566
Jul 13, 2026	59.04	60.22	58.15	59.91	58.62	2.08%	26,124
Jul 10, 2026	58.81	58.92	58.32	58.69	57.43	1.33%	30,071
Jul 9, 2026	58.20	59.63	57.50	57.92	56.68	-0.29%	65,962
Jul 8, 2026	60.11	60.11	57.80	58.09	56.84	-4.05%	51,172
Jul 7, 2026	61.40	61.40	60.20	60.54	59.24	-1.91%	34,667
Jul 6, 2026	62.00	62.89	61.05	61.72	60.39	-0.19%	33,590