BOM:544748 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 17, 2026	55.00	60.31	55.00	59.14	59.14	5.10%	65,130
Sep 16, 2026	56.68	58.15	54.97	56.27	56.27	-0.93%	156,055
Sep 15, 2026	58.84	61.48	56.06	56.80	56.80	0.76%	286,885
Sep 11, 2026	57.06	57.18	56.19	56.37	56.37	-2.24%	13,395
Sep 10, 2026	58.28	59.45	57.60	57.66	57.66	-0.65%	24,382
Sep 9, 2026	56.27	58.91	55.37	58.04	58.04	3.13%	32,898
Sep 8, 2026	57.71	58.32	56.22	56.28	56.28	-2.55%	36,802
Sep 7, 2026	58.13	59.63	56.51	57.75	57.75	1.28%	90,293
Sep 4, 2026	55.57	58.64	54.57	57.02	57.02	4.66%	77,343
Sep 3, 2026	53.71	56.05	53.54	54.48	54.48	0.61%	36,824
Sep 2, 2026	54.26	54.60	53.60	54.15	54.15	-0.17%	15,410
Sep 1, 2026	54.53	54.86	54.05	54.24	54.24	-1.58%	13,040
Aug 31, 2026	54.05	55.43	54.05	55.11	55.11	0.20%	13,948
Aug 28, 2026	55.15	55.29	54.60	55.00	55.00	-0.76%	24,178
Aug 27, 2026	55.28	55.61	55.00	55.42	55.42	0.53%	11,791
Aug 26, 2026	55.97	55.99	55.02	55.13	55.13	0.11%	13,074
Aug 25, 2026	56.34	56.34	54.87	55.07	55.07	-0.45%	10,086
Aug 24, 2026	56.59	57.06	55.08	55.32	55.32	-1.28%	8,249
Aug 21, 2026	57.13	57.13	56.00	56.04	56.04	0.05%	1,439
Aug 20, 2026	55.22	56.91	55.22	56.01	56.01	-0.11%	40,571
Aug 19, 2026	56.09	56.40	55.49	56.07	56.07	0.04%	29,738
Aug 18, 2026	57.01	57.16	55.85	56.05	56.05	-1.99%	11,635
Aug 17, 2026	58.24	58.78	57.00	57.19	57.19	-1.79%	23,516
Aug 14, 2026	58.58	59.12	57.50	58.23	58.23	-2.22%	121,226
Aug 13, 2026	62.49	62.76	58.82	59.55	59.55	-0.60%	203,123
Aug 12, 2026	59.60	60.75	57.61	59.91	59.91	2.15%	103,748
Aug 11, 2026	57.69	59.75	57.69	58.65	58.65	0.43%	36,768
Aug 10, 2026	61.07	61.07	57.69	58.40	58.40	-3.55%	82,689
Aug 7, 2026	58.24	61.23	57.90	60.55	60.55	7.42%	211,825
Aug 6, 2026	56.09	57.62	56.00	56.37	56.37	-1.50%	43,430
Aug 5, 2026	56.93	57.81	56.25	57.23	57.23	0.33%	33,620
Aug 4, 2026	56.80	57.98	56.59	57.04	57.04	0.33%	11,251
Aug 3, 2026	56.55	58.32	56.33	56.85	56.85	-1.42%	54,717
Jul 31, 2026	57.22	58.64	56.97	57.67	57.67	1.26%	33,888
Jul 30, 2026	56.61	57.29	56.25	56.95	56.95	0.71%	10,694
Jul 29, 2026	56.54	57.01	55.13	56.55	56.55	2.02%	24,815
Jul 28, 2026	55.58	55.89	55.03	55.43	55.43	0.67%	3,674
Jul 27, 2026	54.79	56.00	54.50	55.06	55.06	2.49%	25,985
Jul 24, 2026	53.58	54.50	53.12	53.72	53.72	-0.98%	29,304
Jul 23, 2026	53.77	55.77	53.44	54.25	54.25	0.02%	130,087
Jul 22, 2026	53.51	54.58	51.80	54.24	54.24	1.16%	133,364
Jul 21, 2026	53.76	54.00	53.13	53.62	53.62	-0.52%	21,795
Jul 20, 2026	54.04	54.21	53.70	53.90	53.90	-0.66%	8,287
Jul 17, 2026	54.83	54.83	53.68	54.26	54.26	-1.13%	20,117
Jul 16, 2026	55.92	55.92	54.21	54.88	54.88	-0.49%	6,397
Jul 15, 2026	55.94	56.57	54.25	55.15	55.15	-2.11%	96,473
Jul 14, 2026	54.87	56.83	54.05	56.34	56.34	1.44%	110,943
Jul 13, 2026	53.84	55.95	53.50	55.54	55.54	2.93%	55,164
Jul 10, 2026	55.53	55.53	53.10	53.96	53.96	-0.41%	7,231
Jul 9, 2026	56.19	56.19	53.50	54.18	54.18	-2.57%	356,924