BOM:544543 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 7, 2026	50.71	50.81	49.25	49.98	49.98	-0.72%	6,947
Oct 6, 2026	49.07	50.97	49.07	50.34	50.34	0.40%	6,728
Oct 5, 2026	50.00	52.17	49.28	50.14	50.14	-1.53%	6,216
Oct 1, 2026	51.39	51.50	50.55	50.92	50.92	-1.09%	2,736
Sep 30, 2026	51.00	51.60	50.38	51.48	51.48	-0.19%	6,909
Sep 29, 2026	51.73	51.98	51.40	51.58	51.58	-0.29%	6,839
Sep 28, 2026	51.24	52.60	51.00	51.73	51.73	-1.00%	9,441
Sep 25, 2026	52.01	52.74	51.73	52.25	52.25	0.31%	3,079
Sep 24, 2026	50.57	52.74	50.50	52.09	52.09	1.15%	13,553
Sep 23, 2026	52.94	52.94	50.60	51.50	51.50	-0.62%	11,732
Sep 22, 2026	52.48	52.81	50.90	51.82	51.82	3.02%	8,132
Sep 21, 2026	52.14	52.76	50.00	50.30	50.30	-4.25%	18,231
Sep 18, 2026	50.28	53.23	50.12	52.53	52.53	3.36%	18,678
Sep 17, 2026	50.34	51.80	50.00	50.82	50.82	-2.02%	18,438
Sep 16, 2026	51.26	57.90	50.75	51.87	51.87	0.19%	35,263
Sep 15, 2026	54.42	54.42	51.00	51.77	51.77	-4.20%	5,294
Sep 11, 2026	53.01	54.43	53.01	54.04	54.04	-1.03%	6,136
Sep 10, 2026	55.49	55.49	54.21	54.60	54.60	0.85%	1,174
Sep 9, 2026	55.80	55.80	53.94	54.14	54.14	-1.04%	7,395
Sep 8, 2026	55.35	55.35	54.45	54.71	54.71	-1.21%	5,336
Sep 7, 2026	54.25	55.69	54.25	55.38	55.38	0.18%	5,764
Sep 4, 2026	54.52	55.87	54.52	55.28	55.28	0.18%	13,278
Sep 3, 2026	55.24	55.80	55.17	55.18	55.18	0.22%	5,806
Sep 2, 2026	55.73	55.78	54.59	55.06	55.06	-0.74%	8,205
Sep 1, 2026	57.69	57.69	55.05	55.47	55.47	-1.89%	4,274
Aug 31, 2026	56.50	58.00	56.48	56.54	56.54	-0.09%	9,441
Aug 28, 2026	57.00	57.45	56.50	56.59	56.59	-0.30%	4,626
Aug 27, 2026	57.00	57.00	56.42	56.76	56.76	0.18%	3,921
Aug 26, 2026	57.15	57.60	56.60	56.66	56.66	-0.47%	5,051
Aug 25, 2026	58.15	58.15	56.71	56.93	56.93	-0.12%	6,213
Aug 24, 2026	57.42	58.50	57.00	57.00	57.00	-0.52%	7,472
Aug 21, 2026	56.71	58.00	56.71	57.30	57.30	-0.43%	4,429
Aug 20, 2026	59.98	59.98	56.96	57.55	57.55	1.02%	4,607
Aug 19, 2026	56.52	59.90	56.52	56.97	56.97	-0.14%	9,675
Aug 18, 2026	58.00	58.00	56.91	57.05	57.05	-2.41%	5,858
Aug 17, 2026	57.25	58.60	57.11	58.46	58.46	2.24%	5,346
Aug 14, 2026	57.11	58.47	57.10	57.18	57.18	-0.83%	6,485
Aug 13, 2026	58.88	58.88	57.54	57.66	57.66	-1.25%	2,354
Aug 12, 2026	59.79	59.79	57.94	58.39	58.39	-1.03%	4,631
Aug 11, 2026	59.20	60.01	58.15	59.00	59.00	0.14%	13,836
Aug 10, 2026	59.01	60.45	58.70	58.92	58.92	-0.79%	11,046
Aug 7, 2026	62.00	62.00	59.02	59.39	59.39	-1.61%	9,019
Aug 6, 2026	60.50	61.29	57.54	60.36	60.36	4.25%	19,291
Aug 5, 2026	56.21	58.74	56.21	57.90	57.90	1.06%	5,768
Aug 4, 2026	58.00	58.00	57.00	57.29	57.29	-0.87%	4,735
Aug 3, 2026	58.99	58.99	56.72	57.79	57.79	1.96%	12,049
Jul 31, 2026	56.01	57.49	55.36	56.68	56.68	0.53%	11,711
Jul 30, 2026	57.02	57.30	56.25	56.38	56.38	-1.81%	7,471
Jul 29, 2026	57.02	58.50	57.01	57.42	57.42	-0.79%	6,718
Jul 28, 2026	60.90	60.90	57.60	57.88	57.88	-2.10%	1,726