BOM:543768 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 18, 2026	41.75	43.02	41.35	42.66	42.66	2.42%	563,871
Sep 17, 2026	40.94	41.96	40.94	41.65	41.65	1.04%	242,285
Sep 16, 2026	41.53	41.81	40.25	41.22	41.22	-0.60%	488,232
Sep 15, 2026	43.73	43.73	41.39	41.47	41.47	-4.97%	142,749
Sep 11, 2026	43.30	43.88	42.50	43.64	43.64	-0.55%	447,197
Sep 10, 2026	45.06	45.50	43.72	43.88	43.88	-2.60%	423,608
Sep 9, 2026	45.13	45.66	44.82	45.05	45.05	0.04%	338,017
Sep 8, 2026	46.20	46.26	44.81	45.03	45.03	-1.81%	189,855
Sep 7, 2026	46.43	47.00	45.44	45.86	45.86	-0.39%	613,948
Sep 4, 2026	45.50	46.50	44.99	46.04	46.04	1.32%	399,791
Sep 3, 2026	46.16	46.61	45.13	45.44	45.44	-0.07%	206,722
Sep 2, 2026	45.24	47.25	45.10	45.47	45.47	-0.37%	934,587
Sep 1, 2026	45.79	46.56	45.21	45.64	45.64	-1.45%	412,421
Aug 31, 2026	48.26	48.43	45.80	46.31	46.31	-5.66%	3,318,057
Aug 28, 2026	44.98	49.32	44.80	49.09	49.09	9.04%	4,040,005
Aug 27, 2026	41.33	45.50	41.21	45.02	45.02	8.64%	3,808,984
Aug 26, 2026	40.26	41.63	40.04	41.44	41.44	3.65%	539,675
Aug 25, 2026	40.10	40.95	39.84	39.98	39.98	-0.30%	231,064
Aug 24, 2026	39.91	40.47	39.91	40.10	40.10	0.70%	250,203
Aug 21, 2026	39.52	40.25	39.39	39.82	39.82	0.63%	359,170
Aug 20, 2026	40.56	40.57	39.33	39.57	39.57	-1.44%	461,669
Aug 19, 2026	40.25	40.57	40.08	40.15	40.15	-0.91%	350,523
Aug 18, 2026	40.99	41.85	40.30	40.52	40.52	-3.06%	653,117
Aug 17, 2026	43.34	43.39	40.50	41.80	41.80	-6.05%	917,982
Aug 14, 2026	45.64	46.16	44.05	44.49	44.49	-1.66%	424,386
Aug 13, 2026	44.00	45.45	43.93	45.24	45.24	2.86%	227,075
Aug 12, 2026	44.63	44.63	43.73	43.98	43.98	-0.34%	173,384
Aug 11, 2026	44.74	44.92	44.01	44.13	44.13	-1.05%	121,498
Aug 10, 2026	44.11	45.10	43.75	44.60	44.60	1.62%	537,439
Aug 7, 2026	44.55	44.92	43.65	43.89	43.89	-1.97%	129,025
Aug 6, 2026	44.85	45.41	44.54	44.77	44.77	-	331,111
Aug 5, 2026	44.19	44.86	43.71	44.77	44.77	1.89%	118,240
Aug 4, 2026	43.30	44.10	43.15	43.94	43.94	1.48%	167,598
Aug 3, 2026	43.10	43.70	43.10	43.30	43.30	0.63%	287,561
Jul 31, 2026	42.66	43.25	42.66	43.03	43.03	0.89%	227,916
Jul 30, 2026	43.06	43.07	42.55	42.65	42.65	-0.91%	122,617
Jul 29, 2026	41.97	43.40	41.97	43.04	43.04	2.23%	469,010
Jul 28, 2026	42.20	42.28	41.60	42.10	42.10	-0.14%	230,948
Jul 27, 2026	41.72	42.75	41.72	42.16	42.16	1.84%	99,202
Jul 24, 2026	41.50	41.70	40.68	41.40	41.40	-0.70%	356,997
Jul 23, 2026	42.29	42.29	41.51	41.69	41.69	-1.44%	292,074
Jul 22, 2026	42.96	43.21	42.10	42.30	42.30	-2.04%	262,018
Jul 21, 2026	43.11	43.40	42.74	43.18	43.18	0.49%	76,356
Jul 20, 2026	42.78	43.30	42.72	42.97	42.97	0.02%	100,875
Jul 17, 2026	43.45	43.55	42.58	42.96	42.96	-1.10%	216,107
Jul 16, 2026	43.20	44.23	43.00	43.44	43.44	0.32%	361,046
Jul 15, 2026	43.83	43.83	42.82	43.30	43.30	0.51%	75,346
Jul 14, 2026	43.39	43.39	42.82	43.08	43.08	-0.09%	63,759
Jul 13, 2026	43.13	43.34	42.25	43.12	43.12	-0.51%	298,935
Jul 10, 2026	43.15	43.99	43.04	43.34	43.34	1.29%	216,213