BOM:543853 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 23, 2026	79.25	81.11	77.17	77.80	77.80	0.93%	30
Sep 22, 2026	79.70	82.00	77.08	77.08	77.08	-1.03%	74
Sep 21, 2026	76.03	78.05	76.03	77.88	77.88	0.39%	117
Sep 18, 2026	79.45	81.47	77.50	77.58	77.58	-	12
Sep 17, 2026	76.19	77.59	76.19	77.58	77.58	-0.21%	100
Sep 16, 2026	77.74	77.74	77.74	77.74	77.74	0.49%	200
Sep 15, 2026	77.47	77.47	77.36	77.36	77.36	-0.14%	419
Sep 11, 2026	76.03	77.54	76.03	77.47	77.47	0.01%	3,392
Sep 10, 2026	78.50	78.50	77.22	77.46	77.46	-0.76%	170
Sep 9, 2026	80.75	80.75	77.61	78.05	78.05	-0.94%	183
Sep 8, 2026	80.95	80.95	78.74	78.79	78.79	-0.63%	139
Sep 7, 2026	78.50	79.69	78.50	79.29	79.29	-1.12%	88
Sep 4, 2026	80.00	81.00	79.37	80.19	80.19	0.24%	10
Sep 3, 2026	80.00	80.00	79.88	80.00	80.00	0.44%	21
Sep 2, 2026	78.60	79.67	78.60	79.65	79.65	-0.69%	175
Sep 1, 2026	82.00	84.18	79.79	80.20	80.20	0.04%	386
Aug 31, 2026	82.00	83.82	79.96	80.17	80.17	0.43%	518
Aug 28, 2026	80.47	80.47	79.83	79.83	79.83	-0.66%	38
Aug 27, 2026	78.89	80.93	78.89	80.36	80.36	-3.17%	1,593
Aug 26, 2026	82.85	84.48	81.00	82.99	82.99	3.14%	15
Aug 25, 2026	80.57	80.57	79.92	80.46	80.46	0.39%	207
Aug 24, 2026	82.17	82.17	80.05	80.15	80.15	-0.02%	27
Aug 21, 2026	81.85	81.85	80.17	80.17	80.17	-0.04%	18
Aug 20, 2026	80.35	80.80	80.20	80.20	80.20	-2.18%	52
Aug 19, 2026	82.00	84.51	80.30	81.99	81.99	2.47%	7
Aug 18, 2026	82.72	84.78	80.00	80.01	80.01	-1.27%	280
Aug 17, 2026	79.07	83.12	79.07	81.04	81.04	-0.07%	129
Aug 14, 2026	83.21	84.84	81.10	81.10	81.10	-0.11%	147
Aug 13, 2026	80.51	85.24	80.51	81.19	81.19	0.84%	228
Aug 12, 2026	83.45	85.49	80.30	80.51	80.51	-1.12%	17
Aug 11, 2026	82.64	82.64	80.69	81.42	81.42	0.47%	85
Aug 10, 2026	82.85	84.48	81.01	81.04	81.04	-0.05%	57
Aug 7, 2026	80.54	86.29	80.50	81.08	81.08	-1.34%	173
Aug 6, 2026	82.88	82.88	79.83	82.18	82.18	1.63%	452
Aug 5, 2026	82.23	82.23	80.15	80.86	80.86	0.01%	49
Aug 4, 2026	82.16	82.16	80.85	80.85	80.85	-0.54%	142
Aug 3, 2026	79.33	83.10	79.33	81.29	81.29	-0.10%	171
Jul 30, 2026	80.46	81.37	79.77	81.37	81.37	0.77%	234
Jul 29, 2026	81.50	81.50	80.14	80.75	80.75	-1.51%	142
Jul 28, 2026	81.09	83.08	80.14	81.99	81.99	3.13%	115
Jul 27, 2026	79.50	79.50	79.50	79.50	79.50	-0.21%	27
Jul 24, 2026	78.39	79.67	78.39	79.67	79.67	0.01%	76
Jul 23, 2026	79.20	79.73	79.20	79.66	79.66	-0.54%	1,019
Jul 22, 2026	80.01	80.79	79.15	80.09	80.09	-0.46%	130
Jul 21, 2026	79.14	80.93	79.14	80.46	80.46	-0.37%	189
Jul 20, 2026	82.94	82.94	80.76	80.76	80.76	-0.20%	12
Jul 17, 2026	80.23	80.92	80.23	80.92	80.92	1.25%	70
Jul 16, 2026	80.20	80.20	79.92	79.92	79.92	-0.35%	716
Jul 15, 2026	79.96	82.00	79.96	80.20	80.20	0.74%	22
Jul 14, 2026	79.61	79.61	79.61	79.61	79.61	-1.28%	101