BOM:543501 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 23, 2026	34.74	35.37	34.47	35.37	35.37	-0.34%	224,114
Sep 18, 2026	35.57	35.57	35.27	35.49	35.49	-0.81%	114
Sep 17, 2026	35.15	36.00	35.15	35.78	35.78	2.37%	18
Sep 16, 2026	34.57	35.14	34.57	34.95	34.95	-0.14%	813
Sep 15, 2026	34.74	35.31	34.74	35.00	35.00	-1.27%	515
Sep 11, 2026	35.55	35.55	35.04	35.45	35.45	0.57%	259
Sep 10, 2026	35.46	35.46	35.25	35.25	35.25	-0.84%	19
Sep 9, 2026	34.81	35.61	34.81	35.55	35.55	-0.45%	239
Sep 8, 2026	35.71	35.71	35.71	35.71	35.71	-0.33%	3
Sep 7, 2026	36.13	36.13	35.72	35.83	35.83	-0.83%	352
Sep 4, 2026	36.13	36.13	36.10	36.13	36.13	0.36%	147
Sep 3, 2026	36.04	36.17	35.92	36.00	36.00	-	1,245
Sep 2, 2026	36.11	36.11	35.88	36.00	36.00	-1.29%	273
Sep 1, 2026	36.25	36.62	36.10	36.47	36.47	-1.43%	420
Aug 31, 2026	36.98	37.00	36.21	37.00	37.00	-1.07%	65
Aug 28, 2026	36.63	37.40	36.23	37.40	37.40	1.99%	50
Aug 27, 2026	36.75	36.75	36.67	36.67	36.67	-0.38%	22
Aug 26, 2026	36.81	36.81	36.81	36.81	36.81	0.46%	20
Aug 25, 2026	36.67	36.67	36.64	36.64	36.64	0.22%	5
Aug 24, 2026	36.82	36.85	36.56	36.56	36.56	-0.52%	566
Aug 21, 2026	36.75	36.75	36.75	36.75	36.75	-	88
Aug 20, 2026	37.04	37.31	36.72	36.75	36.75	-1.10%	421
Aug 19, 2026	36.76	38.00	36.59	37.16	37.16	-0.67%	937
Aug 18, 2026	36.96	37.84	36.93	37.41	37.41	0.73%	203
Aug 17, 2026	37.10	37.14	37.02	37.14	37.14	-0.35%	69
Aug 14, 2026	37.27	37.27	37.27	37.27	37.27	-1.92%	8
Aug 13, 2026	37.31	38.00	37.27	38.00	38.00	1.93%	333
Aug 12, 2026	37.43	37.43	37.10	37.28	37.28	-0.67%	31
Aug 11, 2026	37.50	37.53	37.50	37.53	37.53	-	160
Aug 7, 2026	37.53	37.53	37.53	37.53	37.53	-	73
Aug 6, 2026	38.40	38.40	37.35	37.53	37.53	-0.40%	942
Aug 5, 2026	38.50	38.58	37.49	37.68	37.68	0.88%	1,381
Aug 4, 2026	39.00	39.05	37.20	37.35	37.35	-3.04%	10,861
Aug 3, 2026	37.67	38.52	37.54	38.52	38.52	2.69%	563
Jul 31, 2026	37.51	37.51	37.46	37.51	37.51	0.48%	503
Jul 30, 2026	37.33	37.33	37.33	37.33	37.33	-1.11%	259
Jul 29, 2026	37.41	38.30	37.41	37.75	37.75	2.17%	29
Jul 27, 2026	37.11	37.11	36.93	36.95	36.95	-1.44%	43
Jul 24, 2026	36.64	37.49	36.60	37.49	37.49	2.32%	175
Jul 23, 2026	36.82	36.96	36.64	36.64	36.64	-1.95%	408
Jul 22, 2026	37.37	37.37	37.37	37.37	37.37	0.84%	9
Jul 20, 2026	37.06	37.06	37.06	37.06	37.06	0.46%	5
Jul 17, 2026	36.84	36.96	36.82	36.89	36.89	0.22%	256
Jul 16, 2026	37.65	37.65	36.81	36.81	36.81	-0.24%	286
Jul 15, 2026	36.90	36.90	36.90	36.90	36.90	0.05%	1
Jul 14, 2026	36.91	36.91	36.77	36.88	36.88	-0.38%	127
Jul 13, 2026	37.45	37.64	36.95	37.02	37.02	0.33%	21
Jul 9, 2026	37.00	37.00	36.80	36.90	36.90	0.90%	40
Jul 8, 2026	37.82	37.82	36.56	36.57	36.57	-2.35%	50,124
Jul 7, 2026	37.45	37.58	37.45	37.45	37.45	0.16%	979