BOM:544496 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 7, 2026	58.52	59.00	57.46	57.81	57.81	-0.72%	38,943
Oct 6, 2026	57.00	58.29	57.00	58.23	58.23	1.82%	78,888
Oct 5, 2026	58.40	59.52	57.00	57.19	57.19	-1.87%	89,633
Oct 1, 2026	59.01	59.70	57.05	58.28	58.28	-2.44%	99,610
Sep 30, 2026	60.26	61.73	59.10	59.74	59.74	-1.90%	129,042
Sep 29, 2026	57.32	63.00	56.51	60.90	60.90	6.30%	412,919
Sep 28, 2026	58.99	58.99	57.06	57.29	57.29	-3.18%	54,587
Sep 25, 2026	60.89	60.89	58.60	59.17	59.17	-2.87%	169,590
Sep 24, 2026	58.57	62.65	57.60	60.92	60.92	8.65%	1,119,986
Sep 23, 2026	56.01	56.50	55.52	56.07	56.07	1.28%	76,019
Sep 22, 2026	56.08	57.06	55.11	55.36	55.36	-1.55%	68,897
Sep 21, 2026	56.09	57.00	55.93	56.23	56.23	-0.23%	116,720
Sep 18, 2026	56.19	56.70	55.75	56.36	56.36	0.55%	54,393
Sep 17, 2026	55.92	57.44	55.77	56.05	56.05	0.09%	24,503
Sep 16, 2026	55.81	56.30	53.90	56.00	56.00	0.94%	90,423
Sep 15, 2026	57.02	57.94	55.20	55.48	55.48	-3.01%	154,978
Sep 11, 2026	57.89	57.89	56.40	57.20	57.20	-0.73%	39,005
Sep 10, 2026	58.60	59.05	57.42	57.62	57.62	-1.47%	63,803
Sep 9, 2026	58.63	59.14	58.30	58.48	58.48	-1.17%	54,302
Sep 8, 2026	60.59	60.59	59.02	59.17	59.17	-2.13%	35,369
Sep 7, 2026	62.39	62.39	59.86	60.46	60.46	-0.21%	102,241
Sep 4, 2026	57.99	61.40	57.85	60.59	60.59	5.03%	256,233
Sep 3, 2026	57.95	58.51	57.50	57.69	57.69	0.07%	31,966
Sep 2, 2026	57.37	57.95	56.77	57.65	57.65	-0.53%	93,503
Sep 1, 2026	58.80	58.83	57.55	57.96	57.96	-1.31%	97,519
Aug 31, 2026	59.50	60.00	58.21	58.73	58.73	-1.18%	87,504
Aug 28, 2026	59.60	60.07	59.05	59.43	59.43	0.17%	97,978
Aug 27, 2026	59.50	61.59	59.25	59.51	59.33	0.35%	253,482
Aug 26, 2026	60.48	60.90	59.05	59.30	59.12	-1.15%	71,734
Aug 25, 2026	61.50	61.98	59.64	59.99	59.81	-2.44%	94,373
Aug 24, 2026	63.54	63.55	61.17	61.49	61.30	-2.44%	58,930
Aug 21, 2026	62.42	63.39	61.98	63.03	62.84	0.67%	47,379
Aug 20, 2026	61.25	63.41	61.00	62.61	62.42	2.94%	297,171
Aug 19, 2026	61.03	61.55	60.43	60.82	60.64	-0.59%	97,793
Aug 18, 2026	62.50	62.65	60.70	61.18	60.99	-2.21%	188,403
Aug 17, 2026	61.73	63.24	61.50	62.56	62.37	0.42%	187,341
Aug 14, 2026	65.72	65.72	61.70	62.30	62.11	-4.42%	227,200
Aug 13, 2026	65.58	66.85	65.01	65.18	64.98	-1.53%	247,760
Aug 12, 2026	66.91	68.88	65.60	66.19	65.99	-10.12%	761,180
Aug 11, 2026	72.65	74.60	72.37	73.64	73.42	1.36%	179,899
Aug 10, 2026	71.60	72.90	71.00	72.65	72.43	1.40%	73,341
Aug 7, 2026	71.16	72.09	71.10	71.65	71.43	-0.21%	54,134
Aug 6, 2026	73.37	73.37	71.62	71.80	71.58	-1.47%	37,756
Aug 5, 2026	72.13	73.48	72.13	72.87	72.65	0.75%	76,604
Aug 4, 2026	73.00	73.00	72.01	72.33	72.11	-0.19%	37,602
Aug 3, 2026	72.26	73.89	72.26	72.47	72.25	0.37%	91,855
Jul 31, 2026	72.10	73.59	71.51	72.20	71.98	0.84%	106,246
Jul 30, 2026	73.69	73.69	71.34	71.60	71.38	-2.11%	38,438
Jul 29, 2026	70.56	73.70	70.56	73.14	72.92	3.35%	144,029
Jul 28, 2026	72.55	72.55	70.50	70.77	70.56	-1.50%	73,444