BOM:543501 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 19, 2025	38.44	38.52	38.44	38.45	38.45	-0.18%	226
Sep 18, 2025	38.46	38.52	38.41	38.52	38.52	0.65%	268
Sep 17, 2025	38.60	38.60	38.13	38.27	38.27	0.55%	268
Sep 16, 2025	37.96	38.45	37.96	38.06	38.06	-	1,195
Sep 15, 2025	38.12	38.38	38.06	38.06	38.06	-0.86%	4,639
Sep 12, 2025	38.25	38.39	38.25	38.39	38.39	0.37%	59
Sep 11, 2025	38.25	38.25	38.25	38.25	38.25	-0.08%	52
Sep 10, 2025	38.29	38.29	38.12	38.28	38.28	1.00%	4
Sep 9, 2025	37.86	38.03	37.86	37.90	37.90	-0.32%	643
Sep 8, 2025	37.97	38.06	37.78	38.02	38.02	-	802
Sep 5, 2025	38.22	38.23	37.85	38.02	38.02	-1.22%	207
Sep 4, 2025	38.32	38.49	38.23	38.49	38.49	2.31%	34
Sep 3, 2025	37.95	38.06	37.56	37.62	37.62	-1.13%	1,425
Sep 2, 2025	38.05	38.05	38.04	38.05	38.05	0.87%	2
Sep 1, 2025	37.67	37.72	37.53	37.72	37.72	0.35%	43
Aug 29, 2025	37.51	37.59	37.50	37.59	37.59	0.21%	38
Aug 28, 2025	37.50	37.70	37.45	37.51	37.51	-0.98%	570
Aug 26, 2025	37.88	37.88	37.88	37.88	37.88	-0.05%	1
Aug 22, 2025	38.37	38.37	37.82	37.90	37.90	-0.92%	319
Aug 21, 2025	38.25	38.25	38.07	38.25	38.25	-	203
Aug 20, 2025	38.04	38.25	38.04	38.25	38.25	0.98%	186
Aug 19, 2025	37.88	37.88	37.88	37.88	37.88	-0.66%	21
Aug 18, 2025	37.15	38.13	37.15	38.13	38.13	3.17%	259
Aug 13, 2025	37.06	37.15	36.90	36.96	36.96	-0.11%	364
Aug 12, 2025	37.16	37.20	36.95	37.00	37.00	-0.32%	120
Aug 11, 2025	37.04	37.12	36.12	37.12	37.12	0.87%	2,182
Aug 8, 2025	36.79	37.18	36.79	36.80	36.80	-1.00%	1,425
Aug 7, 2025	37.05	37.17	36.97	37.17	37.17	-0.08%	1,003
Aug 6, 2025	37.20	37.20	37.20	37.20	37.20	-0.19%	2
Aug 5, 2025	37.26	37.30	36.97	37.27	37.27	0.08%	75
Aug 1, 2025	37.69	37.69	37.23	37.24	37.24	-1.51%	394
Jul 31, 2025	37.73	37.81	37.73	37.81	37.81	-0.13%	113
Jul 30, 2025	37.95	37.95	37.72	37.86	37.86	0.75%	34
Jul 29, 2025	37.29	37.58	37.29	37.58	37.58	-	3,829
Jul 28, 2025	37.73	37.92	37.54	37.58	37.58	0.08%	18
Jul 25, 2025	37.62	38.12	37.50	37.55	37.55	-1.21%	3,782
Jul 24, 2025	38.62	38.62	38.01	38.01	38.01	0.13%	4
Jul 22, 2025	38.06	38.06	37.96	37.96	37.96	-0.26%	22
Jul 21, 2025	38.06	38.06	38.06	38.06	38.06	-	2
Jul 18, 2025	38.16	38.16	37.88	38.06	38.06	-0.26%	8
Jul 17, 2025	38.42	38.43	38.14	38.16	38.16	-0.68%	573
Jul 16, 2025	38.32	38.42	38.32	38.42	38.42	0.34%	11
Jul 15, 2025	38.12	38.29	38.09	38.29	38.29	0.47%	14
Jul 14, 2025	38.24	38.28	38.11	38.11	38.11	-	6
Jul 11, 2025	38.20	38.70	38.07	38.11	38.11	-1.24%	1,503
Jul 10, 2025	39.11	39.11	38.39	38.59	38.59	-0.36%	267
Jul 9, 2025	38.73	38.73	38.73	38.73	38.73	0.41%	1
Jul 8, 2025	38.57	38.57	38.57	38.57	38.57	0.70%	55
Jul 4, 2025	38.27	38.31	38.23	38.30	38.30	-0.21%	2,092
Jul 3, 2025	38.38	38.38	38.38	38.38	38.38	-	24