BOM:543498 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 19, 2025	48.96	48.96	47.84	48.41	48.41	-0.51%	523,250
Sep 18, 2025	48.93	49.25	47.21	48.66	48.66	0.06%	946,156
Sep 17, 2025	49.65	49.78	48.43	48.63	48.63	-1.34%	257,880
Sep 16, 2025	49.04	50.00	48.69	49.29	49.29	1.07%	553,619
Sep 15, 2025	50.40	50.40	48.36	48.77	48.77	-2.64%	1,276,594
Sep 12, 2025	49.76	50.49	48.50	50.09	50.09	1.15%	2,274,804
Sep 11, 2025	48.83	49.73	47.84	49.52	49.52	1.27%	902,405
Sep 10, 2025	49.42	49.53	47.63	48.90	48.90	-1.03%	1,190,873
Sep 9, 2025	47.64	50.50	46.42	49.41	49.41	4.39%	3,424,657
Sep 8, 2025	45.87	48.00	45.48	47.33	47.33	4.71%	3,960,396
Sep 5, 2025	44.25	45.43	43.85	45.20	45.20	2.36%	1,870,844
Sep 4, 2025	43.36	44.80	43.00	44.16	44.16	2.96%	2,156,454
Sep 3, 2025	42.70	43.25	42.40	42.89	42.89	-0.26%	503,669
Sep 2, 2025	41.98	43.12	41.82	43.00	43.00	2.48%	334,048
Sep 1, 2025	41.47	42.16	41.47	41.96	41.96	0.87%	291,283
Aug 29, 2025	41.42	41.67	40.67	41.60	41.60	0.46%	131,150
Aug 28, 2025	41.65	41.76	40.82	41.41	41.41	-0.46%	251,511
Aug 26, 2025	41.09	42.37	41.09	41.60	41.60	-0.98%	296,802
Aug 25, 2025	42.46	42.46	41.68	42.01	42.01	0.84%	271,688
Aug 22, 2025	42.35	42.75	41.43	41.66	41.66	-2.53%	460,169
Aug 21, 2025	43.06	43.10	42.18	42.74	42.74	-0.30%	289,569
Aug 20, 2025	42.10	43.10	41.69	42.87	42.87	2.34%	1,130,867
Aug 19, 2025	39.65	43.40	39.11	41.89	41.89	6.21%	1,551,533
Aug 18, 2025	38.75	39.83	38.10	39.44	39.44	4.28%	703,033
Aug 14, 2025	37.72	37.95	37.10	37.82	37.82	0.40%	254,822
Aug 13, 2025	38.27	38.27	37.59	37.67	37.67	-0.53%	212,656
Aug 12, 2025	38.34	38.49	37.76	37.87	37.87	-1.05%	192,664
Aug 11, 2025	39.14	39.25	38.15	38.27	38.27	-2.12%	406,985
Aug 8, 2025	38.01	39.28	37.94	39.10	39.10	2.09%	276,398
Aug 7, 2025	38.26	38.75	37.82	38.30	38.30	-0.36%	233,669
Aug 6, 2025	39.71	39.95	38.25	38.44	38.44	-2.26%	429,250
Aug 5, 2025	38.40	39.72	38.18	39.33	39.33	2.80%	1,373,615
Aug 4, 2025	37.75	38.39	37.37	38.26	38.26	2.05%	278,184
Aug 1, 2025	37.31	38.60	37.09	37.49	37.49	0.89%	549,775
Jul 31, 2025	37.39	37.70	36.70	37.16	37.16	-1.62%	749,335
Jul 30, 2025	39.20	39.23	37.53	37.77	37.77	-2.95%	208,565
Jul 29, 2025	40.00	40.31	38.65	38.92	38.92	-2.70%	285,868
Jul 28, 2025	40.25	40.92	39.28	40.00	40.00	-1.19%	280,538
Jul 25, 2025	41.72	41.72	40.34	40.48	40.48	-2.17%	321,274
Jul 24, 2025	41.65	42.58	41.34	41.38	41.38	-0.46%	577,804
Jul 23, 2025	42.89	43.09	41.44	41.57	41.57	-3.08%	672,255
Jul 22, 2025	43.85	43.85	42.76	42.89	42.89	-2.19%	425,937
Jul 21, 2025	43.52	44.00	43.00	43.85	43.85	0.92%	245,342
Jul 18, 2025	43.70	44.80	43.12	43.45	43.45	1.20%	1,752,975
Jul 17, 2025	43.33	43.50	42.67	42.93	42.93	-0.19%	944,064
Jul 16, 2025	43.34	43.79	42.90	43.01	43.01	-0.34%	885,698
Jul 15, 2025	42.63	43.67	42.44	43.16	43.16	2.21%	747,684
Jul 14, 2025	42.33	42.96	42.13	42.23	42.23	-0.17%	888,224
Jul 11, 2025	42.78	43.47	41.89	42.30	42.30	-1.58%	411,561
Jul 10, 2025	43.34	43.98	42.87	42.98	42.98	-0.54%	1,104,588