BOM:544385 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 22, 2026	48.09	48.54	47.81	48.24	48.24	-0.52%	3,942
Sep 21, 2026	47.90	48.49	47.68	48.49	48.49	0.56%	4,241
Sep 18, 2026	47.42	48.39	47.42	48.22	48.22	0.65%	743
Sep 17, 2026	48.48	48.75	47.90	47.91	47.91	-0.68%	657
Sep 16, 2026	48.09	48.30	47.58	48.24	48.24	0.67%	3,221
Sep 15, 2026	47.53	48.51	47.53	47.92	47.92	-1.70%	4,874
Sep 11, 2026	48.99	48.99	47.94	48.75	48.75	-0.20%	11,626
Sep 10, 2026	48.95	49.37	48.58	48.85	48.85	0.16%	1,171
Sep 9, 2026	48.77	49.14	48.63	48.77	48.77	-0.16%	2,022
Sep 8, 2026	49.57	49.57	48.68	48.85	48.85	-0.22%	897
Sep 7, 2026	49.41	49.52	48.80	48.96	48.96	-1.63%	22,290
Sep 4, 2026	50.01	50.10	49.19	49.77	49.77	0.10%	1,623
Sep 3, 2026	49.74	50.26	49.45	49.72	49.72	1.02%	3,993
Sep 2, 2026	49.89	49.89	48.76	49.22	49.22	-0.38%	15,038
Sep 1, 2026	49.06	49.93	49.06	49.41	49.41	-0.22%	4,212
Aug 31, 2026	50.17	50.17	48.92	49.52	49.52	-0.84%	2,283
Aug 28, 2026	50.17	50.17	49.68	49.94	49.94	0.18%	1,077
Aug 27, 2026	50.50	50.50	49.69	49.85	49.85	-0.93%	1,387
Aug 26, 2026	50.31	50.83	49.37	50.32	50.32	0.96%	2,457
Aug 25, 2026	48.79	50.02	48.79	49.84	49.84	0.95%	1,763
Aug 24, 2026	49.00	50.30	49.00	49.37	49.37	-0.98%	2,860
Aug 21, 2026	50.27	50.27	49.67	49.86	49.86	-0.82%	6,159
Aug 20, 2026	50.28	50.44	50.00	50.27	50.27	0.96%	1,303
Aug 19, 2026	49.79	50.25	49.70	49.79	49.79	-1.11%	2,635
Aug 18, 2026	51.71	51.71	50.04	50.35	50.35	-0.69%	5,122
Aug 17, 2026	50.79	50.79	49.81	50.70	50.70	0.28%	2,679
Aug 14, 2026	51.13	51.20	50.26	50.56	50.56	-1.00%	2,325
Aug 13, 2026	50.91	51.30	50.64	51.07	51.07	0.35%	6,007
Aug 12, 2026	50.76	51.15	50.62	50.89	50.89	1.62%	3,896
Aug 11, 2026	49.55	50.32	49.54	50.08	50.08	-0.04%	1,784
Aug 10, 2026	50.80	51.04	49.93	50.10	50.10	-1.36%	5,898
Aug 7, 2026	50.22	51.39	50.09	50.79	50.79	1.07%	8,700
Aug 6, 2026	49.39	50.25	49.39	50.25	50.25	2.59%	2,262
Aug 5, 2026	47.87	49.81	47.87	48.98	48.98	-0.24%	2,338
Aug 4, 2026	48.78	49.38	48.78	49.10	49.10	-0.04%	1,133
Aug 3, 2026	47.19	49.44	47.19	49.12	49.12	1.03%	21,232
Jul 31, 2026	48.67	48.74	48.15	48.62	48.62	0.39%	21,132
Jul 30, 2026	48.23	48.43	47.91	48.43	48.43	0.54%	1,762
Jul 29, 2026	48.21	48.43	48.12	48.17	48.17	0.25%	2,760
Jul 28, 2026	48.40	48.40	47.80	48.05	48.05	-0.85%	4,236
Jul 27, 2026	48.58	49.24	48.27	48.46	48.46	-0.25%	2,510
Jul 24, 2026	47.39	48.58	47.39	48.58	48.58	0.45%	2,511
Jul 23, 2026	48.68	48.70	48.09	48.36	48.36	-0.43%	3,658
Jul 22, 2026	50.99	50.99	47.40	48.57	48.57	-1.96%	2,914
Jul 21, 2026	49.99	50.55	49.40	49.54	49.54	-0.90%	5,070
Jul 20, 2026	48.90	50.00	48.83	49.99	49.99	3.52%	10,435
Jul 17, 2026	48.31	48.80	48.26	48.29	48.29	-0.17%	546
Jul 16, 2026	48.69	48.76	48.16	48.37	48.37	-0.66%	745
Jul 15, 2026	48.83	48.99	48.50	48.69	48.69	0.93%	637
Jul 14, 2026	48.98	48.98	48.08	48.24	48.24	-1.57%	4,577