BOM:543563 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 23, 2026	53.93	53.93	52.50	52.77	52.77	-0.06%	2,699
Sep 22, 2026	54.22	54.22	52.45	52.80	52.80	-2.15%	4,966
Sep 21, 2026	53.33	53.99	52.34	53.96	53.96	3.61%	20,774
Sep 18, 2026	52.40	52.72	51.33	52.08	52.08	0.44%	3,613
Sep 17, 2026	52.45	52.45	50.76	51.85	51.85	0.84%	4,053
Sep 16, 2026	52.35	52.35	50.38	51.42	51.42	-0.06%	14,944
Sep 15, 2026	53.00	53.00	50.89	51.45	51.45	-1.44%	6,711
Sep 11, 2026	51.84	52.34	51.50	52.20	52.20	0.69%	3,796
Sep 10, 2026	52.18	52.46	51.65	51.84	51.84	-0.48%	4,080
Sep 9, 2026	52.09	52.97	51.83	52.09	52.09	-0.63%	11,093
Sep 8, 2026	51.92	52.62	51.70	52.42	52.42	0.92%	3,136
Sep 7, 2026	51.39	52.27	50.88	51.94	51.94	0.06%	1,548
Sep 4, 2026	51.93	52.22	51.68	51.91	51.91	-0.50%	2,639
Sep 3, 2026	52.30	52.48	51.73	52.17	52.17	0.23%	4,713
Sep 2, 2026	53.15	53.15	51.43	52.05	52.05	0.37%	5,060
Sep 1, 2026	52.28	52.50	51.74	51.86	51.86	-0.80%	4,790
Aug 31, 2026	52.48	52.98	51.91	52.28	52.28	-0.21%	1,254
Aug 28, 2026	52.52	52.52	51.73	52.39	52.39	0.81%	6,620
Aug 27, 2026	50.87	52.31	50.87	51.97	51.97	-0.40%	1,652
Aug 26, 2026	52.00	52.22	51.65	52.18	52.18	1.30%	5,056
Aug 25, 2026	50.78	51.69	50.73	51.51	51.51	0.49%	8,555
Aug 24, 2026	51.10	51.71	50.20	51.26	51.26	-0.45%	2,953
Aug 21, 2026	51.21	52.07	50.83	51.49	51.49	-0.35%	5,352
Aug 20, 2026	52.43	52.43	51.30	51.67	51.67	1.00%	1,705
Aug 19, 2026	51.66	51.87	51.02	51.16	51.16	-0.95%	7,181
Aug 18, 2026	51.16	51.84	51.16	51.65	51.65	0.02%	2,830
Aug 17, 2026	51.83	52.38	51.19	51.64	51.64	-0.37%	6,876
Aug 14, 2026	51.79	52.43	51.40	51.83	51.83	-	1,654
Aug 13, 2026	51.71	52.11	51.49	51.83	51.83	-0.19%	2,160
Aug 12, 2026	52.73	52.78	51.68	51.93	51.93	-0.52%	1,320
Aug 11, 2026	52.06	52.46	51.43	52.20	52.20	0.27%	1,783
Aug 10, 2026	52.36	52.56	51.71	52.06	52.06	-0.08%	4,940
Aug 7, 2026	52.48	52.48	51.57	52.10	52.10	0.48%	2,344
Aug 6, 2026	51.88	52.24	51.61	51.85	51.85	0.43%	3,476
Aug 5, 2026	51.77	51.95	51.34	51.63	51.63	-0.27%	2,497
Aug 4, 2026	51.90	52.15	51.36	51.77	51.77	0.23%	3,106
Aug 3, 2026	52.86	52.86	51.03	51.65	51.65	-0.31%	23,555
Jul 31, 2026	52.28	52.28	51.36	51.81	51.81	0.60%	4,650
Jul 30, 2026	51.48	51.85	51.23	51.50	51.50	0.04%	6,098
Jul 29, 2026	51.09	51.51	50.61	51.48	51.48	0.76%	4,568
Jul 28, 2026	52.00	52.00	50.33	51.09	51.09	0.04%	8,420
Jul 27, 2026	50.42	51.30	49.91	51.07	51.07	1.33%	4,669
Jul 24, 2026	50.34	50.46	50.00	50.40	50.40	0.26%	5,829
Jul 23, 2026	49.41	50.79	49.40	50.27	50.27	-0.81%	9,403
Jul 22, 2026	51.38	51.38	50.31	50.68	50.68	-1.36%	6,196
Jul 21, 2026	51.66	51.74	50.80	51.38	51.38	0.33%	3,270
Jul 20, 2026	50.52	51.39	49.86	51.21	51.21	1.37%	4,243
Jul 17, 2026	50.53	50.90	49.86	50.52	50.52	-1.33%	14,483
Jul 16, 2026	50.58	51.30	50.53	51.20	51.20	0.20%	1,620
Jul 15, 2026	51.01	51.27	50.49	51.10	51.10	0.18%	5,845