BOM:544705 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 23, 2026	79.25	79.65	78.88	79.03	79.03	-0.01%	14,124
Sep 22, 2026	79.31	79.78	79.00	79.04	79.04	0.15%	2,620
Sep 21, 2026	79.28	79.28	77.74	78.92	78.92	0.48%	10,546
Sep 18, 2026	75.72	78.85	75.72	78.54	78.54	1.12%	48,586
Sep 17, 2026	78.35	78.35	76.93	77.67	77.67	1.03%	26,956
Sep 16, 2026	77.22	77.30	75.50	76.88	76.88	0.05%	9,544
Sep 15, 2026	79.84	83.06	76.63	76.84	76.84	-6.17%	154,244
Sep 11, 2026	82.39	82.97	81.07	81.89	81.89	-0.52%	37,392
Sep 10, 2026	83.25	83.25	82.14	82.32	82.32	-1.16%	14,871
Sep 9, 2026	84.50	84.50	83.20	83.29	83.29	-0.56%	9,265
Sep 8, 2026	83.44	83.99	82.54	83.76	83.76	2.11%	18,236
Sep 7, 2026	83.99	83.99	81.16	82.03	82.03	0.10%	4,634
Sep 4, 2026	81.77	82.55	81.64	81.95	81.95	0.73%	38,301
Sep 3, 2026	80.72	81.78	80.72	81.36	81.36	0.87%	14,254
Sep 2, 2026	80.00	81.48	79.20	80.66	80.66	-0.14%	16,427
Sep 1, 2026	81.96	81.96	80.29	80.77	80.77	-0.98%	26,210
Aug 31, 2026	83.16	84.00	81.15	81.57	81.57	-0.94%	12,883
Aug 28, 2026	82.48	82.60	82.00	82.34	82.34	-0.35%	14,962
Aug 27, 2026	81.80	83.19	81.80	82.63	82.63	-0.28%	7,412
Aug 26, 2026	82.50	83.01	82.25	82.86	82.86	0.67%	4,806
Aug 25, 2026	82.99	82.99	81.35	82.31	82.31	0.27%	9,022
Aug 24, 2026	83.88	83.88	81.80	82.09	82.09	-0.62%	15,941
Aug 21, 2026	82.50	83.28	82.24	82.60	82.60	0.44%	11,929
Aug 20, 2026	83.77	84.04	82.09	82.24	82.24	-0.18%	13,099
Aug 19, 2026	84.60	85.40	82.15	82.39	82.39	-1.32%	15,321
Aug 18, 2026	82.75	83.71	82.75	83.49	83.49	1.00%	6,568
Aug 17, 2026	84.39	84.39	82.45	82.66	82.66	0.39%	7,831
Aug 14, 2026	82.31	82.60	81.69	82.34	82.34	0.10%	45,786
Aug 13, 2026	81.48	82.30	80.61	82.26	82.26	1.81%	47,862
Aug 12, 2026	80.75	80.80	80.07	80.80	80.80	0.17%	13,124
Aug 11, 2026	82.94	82.94	80.25	80.66	80.66	-0.32%	3,405
Aug 10, 2026	82.88	82.88	80.76	80.92	80.92	-0.41%	10,228
Aug 7, 2026	80.88	81.25	80.50	81.25	81.25	0.67%	16,973
Aug 6, 2026	79.41	81.08	78.84	80.71	80.71	2.14%	66,194
Aug 5, 2026	80.63	80.63	78.85	79.02	79.02	-0.14%	8,094
Aug 4, 2026	79.99	79.99	79.01	79.13	79.13	-	34,507
Aug 3, 2026	76.82	80.34	76.82	79.13	79.13	0.94%	8,440
Jul 31, 2026	77.75	78.77	77.75	78.39	78.39	1.71%	3,130
Jul 30, 2026	77.40	77.40	76.80	77.07	77.07	-0.46%	6,150
Jul 29, 2026	77.41	77.49	77.00	77.43	77.43	0.38%	6,799
Jul 28, 2026	79.20	79.20	77.06	77.14	77.14	-1.73%	5,970
Jul 27, 2026	75.96	78.55	75.96	78.50	78.50	0.76%	1,831
Jul 24, 2026	77.33	78.09	77.10	77.91	77.91	-0.27%	48,973
Jul 23, 2026	78.89	78.89	77.70	78.12	78.12	-0.65%	6,399
Jul 22, 2026	78.95	79.07	78.07	78.63	78.63	-0.30%	17,360
Jul 21, 2026	80.11	80.11	77.73	78.87	78.87	0.91%	1,043
Jul 20, 2026	77.00	78.17	77.00	78.16	78.16	0.50%	1,991
Jul 17, 2026	79.19	79.19	77.29	77.77	77.77	0.18%	2,606
Jul 16, 2026	78.25	78.25	77.33	77.63	77.63	-0.28%	56,115
Jul 15, 2026	78.13	78.61	77.62	77.85	77.85	0.06%	3,884