BOM:544376 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 22, 2026	48.67	48.92	48.63	48.83	48.83	0.68%	414
Sep 21, 2026	48.52	48.52	48.26	48.50	48.50	-	2,967
Sep 18, 2026	47.69	48.52	47.69	48.50	48.50	1.89%	1,658
Sep 17, 2026	47.22	47.75	47.22	47.60	47.60	0.46%	2,294
Sep 16, 2026	47.06	47.39	46.95	47.38	47.38	0.11%	1,571
Sep 15, 2026	48.37	48.37	47.33	47.33	47.33	-2.15%	13,366
Sep 11, 2026	48.11	48.44	47.82	48.37	48.37	-0.27%	12,314
Sep 10, 2026	48.52	48.60	48.49	48.50	48.50	-0.04%	956
Sep 9, 2026	48.71	48.76	48.52	48.52	48.52	-0.72%	5,056
Sep 8, 2026	48.50	48.88	48.50	48.87	48.87	0.60%	1,991
Sep 7, 2026	49.50	49.50	48.51	48.58	48.58	-0.35%	1,484
Sep 4, 2026	48.81	48.93	48.73	48.75	48.75	0.12%	506
Sep 3, 2026	48.50	48.74	48.50	48.69	48.69	0.66%	215
Sep 2, 2026	48.35	48.37	48.15	48.37	48.37	-0.68%	3,874
Sep 1, 2026	48.89	48.89	48.70	48.70	48.70	-0.37%	113
Aug 31, 2026	49.11	49.12	48.72	48.88	48.88	-0.65%	4,388
Aug 28, 2026	49.20	49.20	49.20	49.20	49.20	-0.08%	2
Aug 27, 2026	49.39	49.39	49.20	49.24	49.24	-0.30%	47
Aug 26, 2026	49.46	49.46	49.35	49.39	49.39	0.49%	227
Aug 25, 2026	48.84	49.15	48.79	49.15	49.15	0.55%	237
Aug 24, 2026	49.09	49.10	48.88	48.88	48.88	0.27%	1,492
Aug 21, 2026	48.79	48.84	48.75	48.75	48.75	-0.08%	1,044
Aug 20, 2026	48.61	48.92	48.61	48.79	48.79	0.89%	13,543
Aug 19, 2026	48.44	48.44	48.36	48.36	48.36	-	12
Aug 18, 2026	48.36	48.43	48.21	48.36	48.36	-0.02%	281
Aug 17, 2026	48.50	48.50	48.35	48.37	48.37	-0.58%	243
Aug 14, 2026	48.70	48.70	48.65	48.65	48.65	-0.10%	101
Aug 13, 2026	48.92	48.94	48.70	48.70	48.70	0.27%	874
Aug 12, 2026	48.61	48.61	48.31	48.57	48.57	0.06%	3,544
Aug 11, 2026	48.34	48.54	48.33	48.54	48.54	0.79%	58
Aug 10, 2026	48.45	48.48	48.16	48.16	48.16	0.40%	84
Aug 7, 2026	47.85	48.10	47.85	47.97	47.97	-0.23%	1,316
Aug 6, 2026	48.04	48.17	47.99	48.08	48.08	0.17%	1,878
Aug 5, 2026	47.90	48.00	47.85	48.00	48.00	0.46%	793
Aug 4, 2026	47.94	47.94	47.65	47.78	47.78	-	137
Aug 3, 2026	47.50	47.80	47.50	47.78	47.78	1.70%	810
Jul 31, 2026	47.12	47.12	46.98	46.98	46.98	0.51%	1,514
Jul 30, 2026	46.74	46.80	46.74	46.74	46.74	0.88%	178
Jul 28, 2026	46.28	46.33	46.28	46.33	46.33	0.54%	16
Jul 27, 2026	45.85	46.08	45.84	46.08	46.08	1.70%	693
Jul 24, 2026	45.22	45.49	44.91	45.31	45.31	-0.98%	1,054
Jul 23, 2026	45.95	45.99	45.64	45.76	45.76	-0.31%	39
Jul 22, 2026	46.35	46.35	45.89	45.90	45.90	-1.46%	595
Jul 21, 2026	46.33	46.58	46.33	46.58	46.58	0.22%	38,537
Jul 20, 2026	46.60	46.62	46.46	46.48	46.48	-0.53%	1,342
Jul 17, 2026	46.68	46.73	46.08	46.73	46.73	-0.36%	50,153
Jul 16, 2026	46.77	46.94	46.77	46.90	46.90	-0.21%	57
Jul 15, 2026	46.99	47.00	46.82	47.00	47.00	1.08%	5,342
Jul 14, 2026	46.50	46.55	46.39	46.50	46.50	-1.00%	273
Jul 13, 2026	46.66	47.00	46.66	46.97	46.97	0.09%	27,549