BOM:544282 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 16, 2026	45.87	46.18	44.79	44.91	44.91	-1.58%	1,208,644
Sep 15, 2026	45.93	46.60	45.20	45.63	45.63	1.06%	1,220,355
Sep 11, 2026	44.20	45.45	43.52	45.15	45.15	1.30%	2,590,058
Sep 10, 2026	45.16	45.16	44.31	44.57	44.57	-1.07%	605,941
Sep 9, 2026	45.64	45.64	44.82	45.05	45.05	-1.74%	1,201,991
Sep 8, 2026	46.19	46.19	45.21	45.85	45.85	-0.15%	677,665
Sep 7, 2026	46.52	46.95	45.87	45.92	45.92	-1.99%	1,474,689
Sep 4, 2026	46.77	47.29	46.51	46.85	46.85	0.21%	524,260
Sep 3, 2026	46.82	47.29	46.63	46.75	46.75	-0.09%	1,486,164
Sep 2, 2026	46.28	46.95	45.85	46.79	46.79	1.04%	872,040
Sep 1, 2026	47.11	47.47	45.88	46.31	46.31	-1.47%	780,998
Aug 31, 2026	46.50	47.47	45.88	47.00	47.00	1.29%	4,620,167
Aug 28, 2026	44.33	46.40	44.30	46.40	46.40	6.89%	3,010,402
Aug 27, 2026	44.10	45.21	43.41	43.41	43.41	-1.52%	2,501,603
Aug 26, 2026	43.18	46.04	43.18	44.08	44.08	2.39%	5,163,353
Aug 25, 2026	43.44	44.03	42.80	43.05	43.05	-0.37%	1,377,741
Aug 24, 2026	43.35	43.78	43.10	43.21	43.21	-0.32%	1,185,001
Aug 21, 2026	42.67	43.86	42.67	43.35	43.35	1.71%	1,100,135
Aug 20, 2026	42.51	42.95	41.98	42.62	42.62	0.38%	1,014,795
Aug 19, 2026	42.25	42.79	41.78	42.46	42.46	0.74%	412,201
Aug 18, 2026	42.35	42.77	41.91	42.15	42.15	-0.59%	1,017,223
Aug 17, 2026	42.34	42.75	42.05	42.40	42.40	0.36%	482,394
Aug 14, 2026	42.53	42.86	42.00	42.25	42.25	-1.03%	748,429
Aug 13, 2026	43.31	43.54	42.53	42.69	42.69	-1.36%	453,413
Aug 12, 2026	43.30	43.50	42.70	43.28	43.28	0.60%	1,221,354
Aug 11, 2026	44.01	44.36	42.78	43.02	43.02	-1.33%	840,681
Aug 10, 2026	43.72	44.40	43.50	43.60	43.60	-	648,336
Aug 7, 2026	43.89	44.00	43.21	43.60	43.60	-0.02%	417,673
Aug 6, 2026	43.99	44.49	43.66	43.71	43.61	-0.39%	928,197
Aug 5, 2026	44.35	44.59	43.64	43.88	43.78	-0.48%	1,019,842
Aug 4, 2026	43.97	44.54	43.42	44.09	43.99	0.36%	1,938,275
Aug 3, 2026	43.44	44.55	43.18	43.93	43.83	1.15%	1,828,888
Jul 31, 2026	46.00	46.16	43.23	43.43	43.33	-5.57%	3,090,664
Jul 30, 2026	44.50	46.20	44.15	45.99	45.88	2.52%	2,243,986
Jul 29, 2026	43.29	45.13	42.62	44.86	44.76	3.89%	10,437,721
Jul 28, 2026	43.23	44.32	42.78	43.18	43.08	-0.23%	2,406,932
Jul 27, 2026	40.69	43.80	40.69	43.28	43.18	6.97%	7,277,695
Jul 24, 2026	41.32	41.56	40.30	40.46	40.37	-2.08%	1,359,858
Jul 23, 2026	41.21	42.50	41.09	41.32	41.23	0.32%	2,130,845
Jul 22, 2026	42.51	42.79	40.93	41.19	41.10	-1.60%	2,318,923
Jul 21, 2026	41.20	41.99	40.78	41.86	41.76	1.31%	917,975
Jul 20, 2026	41.57	41.73	41.03	41.32	41.23	-1.03%	726,770
Jul 17, 2026	41.23	42.04	40.64	41.75	41.65	1.33%	1,675,800
Jul 16, 2026	42.23	42.66	41.10	41.20	41.11	-2.14%	1,319,914
Jul 15, 2026	41.90	42.97	41.56	42.10	42.00	0.45%	1,618,926
Jul 14, 2026	41.88	42.37	41.37	41.91	41.81	-0.29%	1,308,261
Jul 13, 2026	42.18	42.47	41.80	42.03	41.93	-1.11%	610,232
Jul 10, 2026	41.15	42.84	41.08	42.50	42.40	4.27%	3,085,328
Jul 9, 2026	40.31	41.95	40.10	40.76	40.67	0.97%	751,273
Jul 8, 2026	41.34	41.65	40.26	40.37	40.28	-2.58%	1,509,131