BOM:544403 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 18, 2026	82.35	82.79	80.80	81.06	81.06	-1.70%	84,967
Sep 17, 2026	82.35	84.11	81.91	82.46	82.46	0.12%	37,428
Sep 16, 2026	82.89	83.26	81.98	82.36	82.36	-0.79%	52,297
Sep 15, 2026	83.60	85.33	82.85	83.02	83.02	-0.49%	19,733
Sep 11, 2026	83.77	83.95	82.66	83.43	83.43	-0.61%	16,410
Sep 10, 2026	84.01	84.98	83.50	83.94	83.94	-0.40%	47,789
Sep 9, 2026	83.87	85.60	83.87	84.28	84.28	-0.21%	27,951
Sep 8, 2026	85.17	85.44	84.14	84.46	84.46	-1.23%	18,472
Sep 7, 2026	87.29	87.29	85.00	85.51	85.51	-0.45%	49,926
Sep 4, 2026	84.47	86.97	83.60	85.90	85.90	2.86%	120,142
Sep 3, 2026	81.56	83.98	81.56	83.51	83.51	0.86%	94,889
Sep 2, 2026	85.00	85.00	82.60	82.80	82.80	-2.93%	40,839
Sep 1, 2026	86.31	87.00	84.26	85.30	85.30	-1.75%	47,052
Aug 31, 2026	84.41	87.09	83.96	86.82	86.82	2.60%	95,041
Aug 28, 2026	85.06	85.48	84.55	84.62	84.62	-0.72%	51,579
Aug 27, 2026	86.10	86.58	85.06	85.23	85.23	-0.92%	19,047
Aug 26, 2026	85.39	86.39	85.39	86.02	86.02	0.74%	30,334
Aug 25, 2026	85.40	85.99	84.96	85.39	85.39	-0.02%	45,312
Aug 24, 2026	86.03	87.03	85.00	85.41	85.41	-0.84%	60,630
Aug 21, 2026	86.58	87.09	86.00	86.13	86.13	-0.57%	81,852
Aug 20, 2026	87.47	87.63	86.20	86.62	86.62	-0.35%	92,364
Aug 19, 2026	89.64	89.64	86.78	86.92	86.92	-2.08%	51,603
Aug 18, 2026	89.29	90.13	88.62	88.77	88.77	-1.25%	20,156
Aug 17, 2026	88.66	90.25	87.67	89.89	89.89	1.23%	56,550
Aug 14, 2026	89.46	90.28	88.64	88.80	88.80	-1.31%	47,586
Aug 13, 2026	91.62	91.62	89.84	89.98	89.98	-0.33%	29,660
Aug 12, 2026	91.44	92.50	90.10	90.28	90.28	-1.28%	21,383
Aug 11, 2026	91.09	92.54	91.09	91.45	91.45	-0.16%	58,881
Aug 10, 2026	93.21	93.45	91.27	91.60	91.60	-2.35%	57,942
Aug 7, 2026	94.61	94.91	93.65	93.80	93.80	-0.41%	40,589
Aug 6, 2026	95.82	95.82	94.14	94.69	94.19	0.35%	30,977
Aug 5, 2026	95.34	95.89	94.03	94.36	93.86	-0.18%	42,284
Aug 4, 2026	96.55	96.56	94.15	94.53	94.03	-1.16%	72,557
Aug 3, 2026	95.60	96.13	93.72	95.64	95.13	1.13%	62,892
Jul 31, 2026	95.03	95.88	94.45	94.57	94.07	0.07%	34,796
Jul 30, 2026	95.42	97.18	94.20	94.50	94.00	-0.88%	62,137
Jul 29, 2026	93.74	95.66	93.50	95.34	94.84	1.34%	43,631
Jul 28, 2026	95.01	95.92	93.73	94.08	93.58	-1.42%	19,354
Jul 27, 2026	94.25	96.60	94.25	95.44	94.94	1.43%	34,824
Jul 24, 2026	93.36	94.45	91.80	94.09	93.59	1.44%	9,244
Jul 23, 2026	92.88	93.99	92.67	92.75	92.26	-1.00%	8,279
Jul 22, 2026	94.58	94.65	93.51	93.69	93.20	-1.31%	36,581
Jul 21, 2026	95.50	95.84	94.60	94.93	94.43	-0.75%	17,626
Jul 20, 2026	94.17	95.94	94.17	95.65	95.14	0.81%	27,741
Jul 17, 2026	96.22	96.22	93.80	94.88	94.38	-0.55%	32,955
Jul 16, 2026	96.92	97.04	95.25	95.40	94.90	-1.47%	19,017
Jul 15, 2026	96.71	97.59	96.60	96.82	96.31	-0.54%	34,662
Jul 14, 2026	99.13	99.13	96.80	97.35	96.84	-1.97%	31,927
Jul 13, 2026	94.44	99.99	94.44	99.31	98.79	3.89%	98,135
Jul 10, 2026	95.39	96.95	95.00	95.59	95.09	0.46%	54,950