BOM:544142 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 11, 2026	39.12	39.12	37.95	38.14	38.14	-0.52%	13,747
Sep 10, 2026	38.61	38.94	38.20	38.34	38.34	-0.18%	16,904
Sep 9, 2026	39.55	39.56	38.35	38.41	38.41	-0.54%	6,508
Sep 8, 2026	39.01	39.43	38.20	38.62	38.62	-2.05%	28,326
Sep 7, 2026	40.50	40.50	39.00	39.43	39.43	-1.13%	27,211
Sep 4, 2026	40.54	40.54	39.60	39.88	39.88	1.14%	16,410
Sep 3, 2026	40.54	40.54	39.62	39.98	39.43	1.50%	13,027
Sep 2, 2026	40.13	40.14	39.31	39.39	38.85	-1.84%	9,362
Sep 1, 2026	39.70	40.15	39.70	40.13	39.58	1.19%	18,559
Aug 31, 2026	43.00	43.01	39.34	39.66	39.11	-1.59%	32,851
Aug 28, 2026	40.20	40.68	40.07	40.30	39.75	0.47%	14,900
Aug 27, 2026	40.26	40.62	39.84	40.11	39.56	0.02%	9,052
Aug 26, 2026	40.40	40.42	40.00	40.10	39.55	0.07%	13,335
Aug 25, 2026	40.64	40.77	39.53	40.07	39.52	0.28%	7,159
Aug 24, 2026	40.00	40.50	39.80	39.96	39.41	-0.03%	20,599
Aug 21, 2026	39.76	40.38	39.76	39.97	39.42	-0.27%	16,106
Aug 20, 2026	39.86	40.54	39.86	40.08	39.53	-0.55%	17,111
Aug 19, 2026	40.62	40.62	40.00	40.30	39.75	-0.86%	5,664
Aug 18, 2026	39.07	40.74	39.07	40.65	40.09	1.14%	10,005
Aug 17, 2026	40.28	40.52	40.05	40.19	39.64	-0.22%	11,388
Aug 14, 2026	41.94	41.94	40.21	40.28	39.73	-0.89%	15,986
Aug 13, 2026	40.26	41.13	40.26	40.64	40.08	-0.15%	19,883
Aug 12, 2026	41.01	41.15	40.51	40.70	40.14	-0.46%	4,470
Aug 11, 2026	41.32	41.35	40.81	40.89	40.33	0.12%	9,289
Aug 10, 2026	42.64	42.64	40.65	40.84	40.28	-0.68%	14,732
Aug 7, 2026	41.80	41.80	40.90	41.12	40.55	0.24%	9,255
Aug 6, 2026	40.96	41.41	40.80	41.02	40.46	-0.44%	14,285
Aug 5, 2026	42.89	42.89	41.10	41.20	40.63	-1.69%	22,262
Aug 4, 2026	42.00	43.50	41.37	41.91	41.33	-0.10%	61,333
Aug 3, 2026	42.53	42.53	41.38	41.95	41.37	2.02%	12,515
Jul 31, 2026	40.04	41.50	40.04	41.12	40.55	0.93%	12,059
Jul 30, 2026	40.96	41.60	40.70	40.74	40.18	-1.57%	6,971
Jul 29, 2026	41.41	41.80	41.20	41.39	40.82	-0.22%	22,594
Jul 28, 2026	38.01	42.50	38.01	41.48	40.91	-1.50%	4,425
Jul 27, 2026	42.09	42.95	41.34	42.11	41.53	2.06%	16,180
Jul 24, 2026	41.08	41.68	40.99	41.26	40.69	-1.03%	30,810
Jul 23, 2026	42.27	42.27	41.46	41.69	41.12	-0.52%	5,882
Jul 22, 2026	42.39	42.39	41.21	41.91	41.33	0.07%	8,267
Jul 21, 2026	41.49	42.12	41.49	41.88	41.30	0.22%	2,960
Jul 20, 2026	41.50	42.20	41.41	41.79	41.22	0.12%	19,281
Jul 17, 2026	41.87	42.20	41.54	41.74	41.17	-0.60%	13,427
Jul 16, 2026	42.22	42.55	41.85	41.99	41.41	-0.54%	14,339
Jul 15, 2026	42.80	43.04	42.01	42.22	41.64	-0.85%	10,383
Jul 14, 2026	43.55	43.55	42.50	42.58	41.99	-1.78%	7,300
Jul 13, 2026	42.70	43.49	42.58	43.35	42.75	1.33%	12,494
Jul 10, 2026	42.50	43.13	42.50	42.78	42.19	0.87%	6,365
Jul 9, 2026	41.90	42.77	41.90	42.41	41.83	1.29%	17,042
Jul 8, 2026	42.88	43.04	41.50	41.87	41.29	-2.45%	36,045
Jul 7, 2026	44.10	44.10	42.75	42.92	42.33	-2.10%	35,327
Jul 6, 2026	43.94	44.33	43.63	43.84	43.24	-0.97%	20,904