BOM:543947 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 22, 2026	77.40	77.40	77.27	77.27	77.27	-0.17%	2
Sep 21, 2026	77.40	77.40	77.40	77.40	77.40	0.34%	1
Sep 18, 2026	75.36	77.14	75.36	77.14	77.14	0.31%	82
Sep 17, 2026	76.90	76.90	76.90	76.90	76.90	-	60
Sep 16, 2026	76.80	77.03	76.80	76.90	76.90	-0.58%	6
Sep 10, 2026	77.33	77.37	77.32	77.35	77.35	-0.27%	543
Sep 9, 2026	77.56	77.67	77.56	77.56	77.56	-0.87%	109
Sep 8, 2026	78.38	78.38	78.00	78.24	78.24	-0.25%	4
Sep 7, 2026	78.81	78.85	78.44	78.44	78.44	-0.47%	386
Sep 4, 2026	79.44	79.44	78.81	78.81	78.81	-0.34%	4
Sep 2, 2026	78.95	79.08	78.63	79.08	79.08	-0.74%	246
Sep 1, 2026	79.61	79.67	79.61	79.67	79.67	-1.63%	61
Aug 31, 2026	79.40	81.00	79.18	80.99	80.99	1.54%	125
Aug 28, 2026	79.71	79.86	79.71	79.76	79.76	-0.35%	4,508
Aug 25, 2026	81.53	82.00	79.92	80.04	80.04	0.15%	8
Aug 24, 2026	80.35	80.35	79.75	79.92	79.92	-0.35%	1,269
Aug 21, 2026	81.75	81.75	79.81	80.20	80.20	0.10%	2,016
Aug 20, 2026	80.10	80.12	80.10	80.12	80.12	0.77%	4
Aug 19, 2026	79.68	79.68	79.51	79.51	79.51	-0.72%	2,214
Aug 18, 2026	82.18	82.18	79.79	80.09	80.09	-0.11%	5
Aug 17, 2026	79.51	80.42	79.51	80.18	80.18	-0.17%	59
Aug 14, 2026	82.20	82.20	80.32	80.32	80.32	-0.30%	15
Aug 13, 2026	80.45	80.56	80.05	80.56	80.56	0.07%	723
Aug 12, 2026	80.50	80.50	80.50	80.50	80.50	-0.01%	5
Aug 11, 2026	80.81	80.81	80.44	80.51	80.51	-0.52%	2,055
Aug 10, 2026	81.00	81.00	80.93	80.93	80.93	0.16%	90
Aug 7, 2026	80.80	80.80	80.80	80.80	80.80	-0.79%	1
Aug 6, 2026	81.44	81.44	81.44	81.44	81.44	0.54%	6
Aug 5, 2026	81.28	81.28	81.00	81.00	81.00	0.02%	210
Aug 3, 2026	80.89	81.41	80.89	80.98	80.98	0.90%	123
Jul 31, 2026	80.45	80.60	80.24	80.26	80.26	-0.02%	42
Jul 30, 2026	79.90	80.89	79.90	80.28	80.28	0.07%	159
Jul 29, 2026	79.80	80.22	79.80	80.22	80.22	0.93%	89
Jul 28, 2026	79.47	79.48	79.47	79.48	79.48	1.15%	2
Jul 24, 2026	78.32	78.59	78.06	78.58	78.58	-0.41%	482
Jul 23, 2026	79.10	79.10	78.75	78.90	78.90	-0.60%	96
Jul 22, 2026	79.29	79.38	79.29	79.38	79.38	-0.29%	2,005
Jul 21, 2026	79.95	80.04	79.53	79.61	79.61	-0.43%	161
Jul 20, 2026	82.10	82.10	79.95	79.95	79.95	0.57%	13
Jul 16, 2026	79.86	80.04	79.41	79.50	79.50	-0.53%	139
Jul 15, 2026	79.92	79.92	79.92	79.92	79.92	0.95%	10
Jul 14, 2026	79.35	79.55	79.17	79.17	79.17	-1.28%	64
Jul 13, 2026	80.05	80.20	79.44	80.20	80.20	0.19%	100
Jul 10, 2026	79.87	80.05	79.87	80.05	80.05	1.24%	243
Jul 9, 2026	79.13	80.00	78.66	79.07	79.07	0.20%	2,630
Jul 8, 2026	78.83	79.11	78.52	78.91	78.91	-1.10%	35,023
Jul 2, 2026	80.73	80.73	79.45	79.79	79.79	1.29%	15
Jun 29, 2026	79.17	79.17	78.77	78.77	78.77	-0.01%	2
Jun 23, 2026	79.30	79.30	78.69	78.78	78.78	-0.59%	422
Jun 22, 2026	79.74	79.74	79.25	79.25	79.25	0.47%	5