BOM:543959 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 18, 2026	93.07	94.10	91.95	92.36	92.36	-1.09%	117,438
Sep 17, 2026	93.64	95.10	92.99	93.38	93.38	-0.47%	69,507
Sep 16, 2026	94.34	95.31	92.44	93.82	93.82	-0.69%	305,391
Sep 15, 2026	99.31	99.31	94.22	94.47	94.47	-3.75%	62,684
Sep 11, 2026	97.48	99.00	96.59	98.15	98.15	-0.17%	57,107
Sep 10, 2026	99.33	99.78	97.49	98.32	98.32	-1.28%	75,272
Sep 9, 2026	97.35	99.94	96.41	99.59	99.59	2.36%	82,515
Sep 8, 2026	98.88	99.20	96.98	97.29	97.29	-1.25%	644,880
Sep 7, 2026	100.00	100.00	97.58	98.52	98.52	-1.53%	72,767
Sep 4, 2026	100.59	100.70	98.47	100.05	100.05	0.17%	95,441
Sep 3, 2026	100.22	104.30	99.29	99.88	99.88	0.73%	196,740
Sep 2, 2026	101.00	101.25	96.95	99.16	99.16	-0.84%	182,668
Sep 1, 2026	99.89	101.00	98.25	100.00	100.00	1.21%	12,602,728
Aug 31, 2026	98.98	99.90	97.52	98.80	98.80	0.52%	48,575
Aug 28, 2026	98.50	101.01	97.70	98.29	98.29	-0.60%	150,763
Aug 27, 2026	101.57	103.34	97.82	98.88	98.88	-2.35%	485,033
Aug 26, 2026	94.34	102.20	92.25	101.26	101.26	9.48%	703,861
Aug 25, 2026	92.20	93.10	91.47	92.49	92.49	0.23%	81,196
Aug 24, 2026	93.15	94.07	91.80	92.28	92.28	-1.78%	106,529
Aug 21, 2026	94.84	94.84	93.50	93.95	93.95	-0.01%	81,397
Aug 20, 2026	94.10	94.16	92.89	93.96	93.96	1.27%	148,509
Aug 19, 2026	94.59	94.59	91.66	92.78	92.78	-0.93%	53,592
Aug 18, 2026	93.89	94.49	93.50	93.65	93.65	-0.26%	37,981
Aug 17, 2026	94.10	94.10	92.69	93.89	93.89	-0.09%	103,439
Aug 14, 2026	94.04	94.41	93.50	93.97	93.97	-0.60%	26,691
Aug 13, 2026	92.52	94.74	92.52	94.54	94.54	0.49%	74,630
Aug 12, 2026	94.83	94.83	93.41	94.08	94.08	0.50%	66,891
Aug 11, 2026	93.45	93.89	92.71	93.61	93.61	-0.37%	33,276
Aug 10, 2026	93.40	94.36	92.42	93.96	93.96	-0.28%	97,826
Aug 7, 2026	95.46	95.46	93.54	94.22	94.22	-1.17%	129,001
Aug 6, 2026	92.71	95.74	92.71	95.34	95.34	1.86%	260,603
Aug 5, 2026	92.99	94.55	92.28	93.60	93.60	1.51%	197,330
Aug 4, 2026	91.90	92.98	91.67	92.21	92.21	0.08%	131,874
Aug 3, 2026	90.50	92.25	90.40	92.14	92.14	2.04%	129,654
Jul 31, 2026	90.53	90.95	89.87	90.30	90.30	0.12%	129,396
Jul 30, 2026	89.80	90.89	89.00	90.19	90.19	0.08%	122,349
Jul 29, 2026	90.89	91.20	89.88	90.12	90.12	-0.17%	95,272
Jul 28, 2026	91.00	91.00	88.57	90.27	90.27	-0.29%	173,376
Jul 27, 2026	93.97	94.50	90.00	90.53	90.53	-1.74%	4,396,329
Jul 24, 2026	90.58	92.40	90.00	92.13	92.13	1.73%	85,533
Jul 23, 2026	92.40	92.70	90.25	90.56	90.56	-1.99%	48,563
Jul 22, 2026	94.00	94.06	92.20	92.40	92.40	-1.04%	20,679
Jul 21, 2026	93.13	94.95	93.13	93.37	93.37	-0.14%	115,831
Jul 20, 2026	93.73	93.73	92.77	93.50	93.50	-0.64%	133,159
Jul 17, 2026	94.14	94.25	93.03	94.10	94.10	0.59%	121,768
Jul 16, 2026	92.97	94.42	92.96	93.55	93.55	0.40%	150,903
Jul 15, 2026	91.53	93.40	91.53	93.18	93.18	1.15%	254,903
Jul 14, 2026	92.23	92.43	91.20	92.12	92.12	-0.84%	114,166
Jul 13, 2026	91.28	93.22	90.50	92.90	92.90	1.11%	124,056
Jul 10, 2026	92.28	93.22	90.58	91.88	91.88	0.97%	5,312,592