BOM:544721 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 22, 2026	52.65	53.55	52.64	52.95	52.95	-0.21%	5,143
Sep 21, 2026	53.54	53.54	52.36	53.06	53.06	0.44%	4,334
Sep 18, 2026	51.92	53.07	51.92	52.83	52.83	1.42%	8,375
Sep 17, 2026	51.74	52.21	51.10	52.09	52.09	1.11%	15,126
Sep 16, 2026	51.81	52.22	50.17	51.52	51.52	-0.79%	117,746
Sep 15, 2026	52.37	52.41	51.74	51.93	51.93	-0.82%	17,262
Sep 11, 2026	52.00	52.54	51.85	52.36	52.36	-0.78%	16,146
Sep 10, 2026	53.18	53.18	52.60	52.77	52.77	0.38%	4,806
Sep 9, 2026	51.80	52.83	51.50	52.57	52.57	0.73%	41,382
Sep 8, 2026	52.22	52.22	51.71	52.19	52.19	0.42%	3,495
Sep 7, 2026	51.71	52.23	51.67	51.97	51.97	0.17%	25,916
Sep 4, 2026	53.37	53.37	51.69	51.88	51.88	-0.84%	20,139
Sep 3, 2026	52.39	52.50	51.68	52.32	52.32	0.81%	10,170
Sep 2, 2026	52.00	52.30	51.53	51.90	51.90	-0.80%	45,591
Sep 1, 2026	51.89	52.59	51.89	52.32	52.32	-0.08%	3,597
Aug 31, 2026	53.10	53.10	52.02	52.36	52.36	-0.65%	163,642
Aug 28, 2026	52.17	52.94	52.17	52.70	52.70	0.55%	5,901
Aug 27, 2026	52.46	52.70	52.11	52.41	52.41	0.10%	12,961
Aug 26, 2026	52.72	52.72	51.75	52.36	52.36	0.42%	46,173
Aug 25, 2026	52.13	52.39	51.44	52.14	52.14	1.05%	10,256
Aug 24, 2026	52.00	52.29	51.26	51.60	51.60	-0.56%	61,082
Aug 21, 2026	52.21	52.21	51.60	51.89	51.89	-0.02%	20,072
Aug 20, 2026	52.99	53.00	51.85	51.90	51.90	-0.44%	23,518
Aug 19, 2026	52.50	52.99	52.04	52.13	52.13	-0.89%	15,003
Aug 18, 2026	52.09	53.13	51.99	52.60	52.60	-0.74%	12,412
Aug 17, 2026	53.52	53.95	52.40	52.99	52.99	0.19%	10,809
Aug 14, 2026	53.10	53.10	51.98	52.89	52.89	0.78%	13,796
Aug 13, 2026	52.45	53.00	51.90	52.48	52.48	1.00%	28,698
Aug 12, 2026	53.99	53.99	51.88	51.96	51.96	-2.99%	50,172
Aug 11, 2026	54.82	54.95	53.40	53.56	53.56	-1.47%	9,423
Aug 10, 2026	54.94	55.10	54.28	54.36	54.36	-0.11%	14,576
Aug 7, 2026	54.06	54.89	53.60	54.42	54.42	0.68%	30,311
Aug 6, 2026	53.90	54.22	53.78	54.05	54.05	-0.72%	41,568
Aug 5, 2026	53.75	54.87	53.32	54.44	54.44	0.91%	78,460
Aug 4, 2026	53.57	54.45	53.56	53.95	53.95	-0.74%	44,529
Aug 3, 2026	54.80	54.99	53.98	54.35	54.35	0.02%	28,866
Jul 31, 2026	54.28	55.10	54.28	54.34	54.34	-0.31%	3,821
Jul 30, 2026	54.88	54.89	54.35	54.51	54.51	0.17%	13,832
Jul 29, 2026	53.83	54.75	53.83	54.42	54.42	0.35%	2,663
Jul 28, 2026	54.43	54.43	54.00	54.23	54.23	0.28%	5,842
Jul 27, 2026	53.94	54.26	53.60	54.08	54.08	1.08%	2,409
Jul 24, 2026	52.80	53.91	52.50	53.50	53.50	-0.13%	20,871
Jul 23, 2026	53.45	53.66	53.25	53.57	53.57	-0.17%	7,489
Jul 22, 2026	53.15	54.22	53.01	53.66	53.66	-1.12%	27,548
Jul 21, 2026	54.60	54.98	53.90	54.27	54.27	0.65%	26,302
Jul 20, 2026	53.87	54.54	53.29	53.92	53.92	0.20%	7,515
Jul 17, 2026	54.69	54.69	53.42	53.81	53.81	-0.96%	20,244
Jul 16, 2026	54.99	54.99	53.92	54.33	54.33	-0.28%	21,446
Jul 15, 2026	54.75	54.80	54.05	54.48	54.48	0.42%	212,516
Jul 14, 2026	54.12	54.35	53.83	54.25	54.25	0.26%	9,617