BOM:544601 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 23, 2026	150.15	150.15	148.29	149.55	149.55	-0.37%	516
Sep 21, 2026	154.80	154.80	150.06	150.10	150.10	-1.17%	56
Sep 18, 2026	149.30	151.87	149.30	151.87	151.87	1.00%	36
Sep 17, 2026	150.36	150.36	150.36	150.36	150.36	0.32%	1
Sep 16, 2026	149.88	149.88	149.88	149.88	149.88	0.68%	5
Sep 15, 2026	147.61	150.00	147.61	148.87	148.87	-0.95%	142
Sep 11, 2026	151.22	151.22	150.04	150.30	150.30	-0.61%	622
Sep 10, 2026	151.57	152.03	151.22	151.22	151.22	0.40%	16
Sep 9, 2026	154.03	154.03	150.04	150.62	150.62	0.29%	50
Sep 8, 2026	151.42	151.50	150.19	150.19	150.19	0.13%	67
Sep 7, 2026	149.32	150.81	149.32	150.00	150.00	-2.06%	63
Sep 4, 2026	152.00	153.15	152.00	153.15	153.15	0.94%	32
Sep 3, 2026	150.47	153.19	150.25	151.73	151.73	2.24%	218
Sep 2, 2026	150.39	150.39	147.97	148.40	148.40	-2.31%	54
Sep 1, 2026	155.70	155.70	150.39	151.91	151.91	-	20
Aug 31, 2026	156.63	156.63	151.85	151.91	151.91	-3.40%	77
Aug 28, 2026	155.17	157.25	155.17	157.25	157.25	-0.47%	89
Aug 27, 2026	158.00	158.92	155.00	157.99	157.99	-0.42%	66
Aug 26, 2026	158.16	164.00	158.16	158.65	158.65	-0.52%	184
Aug 25, 2026	160.00	160.00	159.02	159.48	159.48	0.11%	123
Aug 24, 2026	160.52	160.52	159.19	159.30	159.30	1.23%	580
Aug 21, 2026	154.74	157.38	153.05	157.37	157.37	1.70%	206
Aug 20, 2026	154.30	154.74	154.30	154.74	154.74	3.22%	271
Aug 19, 2026	151.45	151.45	149.51	149.91	149.91	-1.02%	117
Aug 18, 2026	155.06	155.06	151.45	151.45	151.45	-0.36%	63
Aug 17, 2026	152.03	152.03	151.55	152.00	152.00	1.33%	22
Aug 14, 2026	148.78	150.00	148.78	150.00	150.00	-0.63%	208
Aug 13, 2026	150.97	150.97	150.26	150.95	150.95	-1.29%	32
Aug 12, 2026	151.22	153.26	151.22	152.93	152.93	2.27%	38
Aug 10, 2026	150.00	150.00	148.85	149.53	149.53	1.40%	125
Aug 7, 2026	149.97	149.97	145.06	147.47	147.47	0.30%	353
Aug 6, 2026	147.58	147.58	145.31	147.03	147.03	2.26%	1,207
Aug 5, 2026	142.60	143.82	142.60	143.78	143.78	2.15%	176
Aug 4, 2026	139.29	141.23	139.29	140.76	140.76	0.04%	46
Aug 3, 2026	140.70	140.70	140.70	140.70	140.70	-0.16%	10
Jul 30, 2026	140.93	140.93	140.93	140.93	140.93	0.14%	1
Jul 24, 2026	140.73	140.73	140.73	140.73	140.73	-2.09%	14
Jul 23, 2026	143.74	143.74	143.74	143.74	143.74	0.23%	1
Jul 22, 2026	141.19	144.00	141.15	143.41	143.41	1.02%	121
Jul 21, 2026	140.46	144.00	140.46	141.96	141.96	1.02%	138
Jul 20, 2026	140.53	140.53	140.53	140.53	140.53	0.83%	1
Jul 16, 2026	140.13	140.13	139.37	139.37	139.37	-0.49%	31
Jul 15, 2026	139.79	140.05	139.79	140.05	140.05	0.50%	147
Jul 14, 2026	139.50	139.88	139.36	139.36	139.36	-1.01%	35
Jul 13, 2026	140.04	141.07	138.05	140.78	140.78	-5.79%	682
Jul 10, 2026	144.50	150.00	141.05	149.43	149.43	5.48%	133
Jul 9, 2026	141.00	142.29	140.56	141.67	141.67	0.88%	319
Jul 8, 2026	142.05	142.05	140.16	140.44	140.44	-1.11%	752
Jul 7, 2026	142.48	142.67	141.90	142.01	142.01	-0.88%	639
Jul 6, 2026	147.02	147.02	141.15	143.27	143.27	-0.60%	104