BOM:543738 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 18, 2026	57.30	57.43	57.30	57.43	57.43	0.37%	116
Sep 15, 2026	59.14	59.14	57.19	57.22	57.22	-3.25%	1,421
Sep 11, 2026	57.07	59.21	57.07	59.14	59.14	1.97%	429
Sep 10, 2026	57.91	58.00	57.69	58.00	58.00	0.17%	37
Sep 9, 2026	57.99	57.99	57.90	57.90	57.90	-1.03%	109
Sep 8, 2026	58.75	58.75	58.25	58.50	58.50	-0.43%	99
Sep 7, 2026	57.81	58.94	57.81	58.75	58.75	-0.68%	4,153
Sep 4, 2026	59.03	59.15	59.01	59.15	59.15	0.48%	1,228
Sep 3, 2026	58.87	58.87	58.87	58.87	58.87	0.63%	965
Sep 2, 2026	58.71	58.71	58.50	58.50	58.50	-0.91%	20
Sep 1, 2026	59.00	59.04	58.76	59.04	59.04	0.07%	630
Aug 31, 2026	57.55	59.12	57.55	59.00	59.00	-0.05%	4,337
Aug 28, 2026	59.30	59.30	58.75	59.03	59.03	-0.46%	304
Aug 27, 2026	59.07	59.30	58.88	59.30	59.30	-0.32%	145
Aug 26, 2026	59.23	59.49	59.19	59.49	59.49	0.81%	348
Aug 25, 2026	58.90	59.01	58.90	59.01	59.01	0.82%	11
Aug 21, 2026	59.30	59.99	58.48	58.53	58.53	-2.56%	1,250
Aug 20, 2026	60.07	60.07	60.07	60.07	60.07	2.82%	1
Aug 19, 2026	58.00	58.69	58.00	58.42	58.42	-0.66%	3
Aug 18, 2026	59.23	59.23	58.66	58.81	58.81	-0.52%	305
Aug 17, 2026	58.82	59.12	58.82	59.12	59.12	-0.14%	54
Aug 13, 2026	59.95	59.95	58.96	59.20	59.20	1.21%	193
Aug 12, 2026	58.92	58.92	58.49	58.49	58.49	-0.66%	602
Aug 11, 2026	58.73	58.88	58.57	58.88	58.88	-0.07%	70
Aug 10, 2026	59.40	59.40	58.91	58.92	58.92	-0.64%	336
Aug 7, 2026	58.62	59.60	58.56	59.30	59.30	-0.34%	115
Aug 6, 2026	59.38	59.50	59.38	59.50	59.50	1.05%	31
Aug 5, 2026	61.20	61.20	58.84	58.88	58.88	-0.12%	119
Aug 4, 2026	59.14	59.36	58.95	58.95	58.95	0.89%	333
Aug 3, 2026	59.02	59.02	58.30	58.43	58.43	-0.49%	722
Jul 31, 2026	58.62	58.72	58.57	58.72	58.72	1.05%	536
Jul 28, 2026	58.51	58.51	58.10	58.11	58.11	-0.36%	272
Jul 27, 2026	58.60	58.74	58.32	58.32	58.32	0.57%	187
Jul 24, 2026	57.60	58.21	57.27	57.99	57.99	-0.12%	2,801
Jul 23, 2026	58.67	58.67	57.89	58.06	58.06	-1.04%	218
Jul 22, 2026	58.79	58.92	58.37	58.67	58.67	-0.73%	4,266
Jul 20, 2026	59.10	59.10	59.10	59.10	59.10	-1.14%	25
Jul 17, 2026	59.17	59.80	59.14	59.78	59.78	1.29%	3,674
Jul 16, 2026	59.19	59.26	58.78	59.02	59.02	-0.30%	20,057
Jul 15, 2026	59.30	59.60	58.89	59.20	59.20	0.37%	389
Jul 14, 2026	58.96	59.14	58.96	58.98	58.98	-0.69%	33
Jul 13, 2026	59.55	59.55	58.66	59.39	59.39	-0.27%	276
Jul 10, 2026	59.10	59.55	59.00	59.55	59.55	1.59%	3,530
Jul 9, 2026	58.52	58.88	58.46	58.62	58.62	0.60%	326
Jul 8, 2026	59.44	59.46	58.16	58.27	58.27	-2.61%	3,097
Jul 7, 2026	59.94	59.94	59.49	59.83	59.83	-0.20%	2,305
Jul 6, 2026	59.79	59.95	59.76	59.95	59.95	1.27%	138
Jul 3, 2026	59.55	59.76	59.20	59.20	59.20	-0.15%	236
Jul 2, 2026	59.49	59.65	59.29	59.29	59.29	-0.34%	638
Jul 1, 2026	59.35	59.49	59.25	59.49	59.49	1.67%	178