BOM:544760 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 22, 2026	46.12	46.12	45.97	45.97	45.97	-0.37%	11
Sep 21, 2026	46.19	46.32	46.14	46.14	46.14	0.48%	92
Sep 18, 2026	45.95	46.14	45.87	45.92	45.92	-0.33%	1,323
Sep 17, 2026	46.00	46.07	45.90	46.07	46.07	0.68%	76
Sep 16, 2026	45.69	46.12	45.69	45.76	45.76	1.24%	1,143
Sep 15, 2026	45.81	45.81	45.20	45.20	45.20	-0.77%	687
Sep 11, 2026	45.18	45.58	45.18	45.55	45.55	0.82%	2,469
Sep 10, 2026	45.87	46.04	45.18	45.18	45.18	-1.07%	4,953
Sep 9, 2026	45.94	45.97	45.54	45.67	45.67	-1.04%	736
Sep 8, 2026	45.98	46.32	45.98	46.15	46.15	0.26%	5,006
Sep 7, 2026	46.19	46.19	45.76	46.03	46.03	-1.14%	1,488
Sep 4, 2026	46.28	46.56	46.20	46.56	46.56	0.45%	688
Sep 3, 2026	46.41	46.41	46.20	46.35	46.35	0.26%	28
Sep 2, 2026	46.48	46.54	46.20	46.23	46.23	-1.39%	1,567
Sep 1, 2026	46.68	46.94	46.51	46.88	46.88	0.39%	83
Aug 31, 2026	46.84	46.98	46.61	46.70	46.70	-0.85%	32
Aug 28, 2026	47.20	47.30	46.71	47.10	47.10	-0.65%	854
Aug 27, 2026	47.28	47.41	47.28	47.41	47.41	-0.36%	27
Aug 26, 2026	47.88	48.17	47.58	47.58	47.58	-0.63%	546
Aug 25, 2026	47.80	47.88	47.75	47.88	47.88	0.17%	1,050
Aug 24, 2026	47.50	47.85	47.48	47.80	47.80	-0.38%	3,743
Aug 21, 2026	47.89	47.98	47.75	47.98	47.98	0.21%	353
Aug 20, 2026	47.72	48.05	47.68	47.88	47.88	-1.58%	1,167
Aug 19, 2026	48.65	48.65	48.65	48.65	48.65	1.16%	8
Aug 18, 2026	48.24	48.24	48.04	48.09	48.09	-0.64%	1,176
Aug 17, 2026	48.73	48.73	48.32	48.40	48.40	-1.37%	304
Aug 14, 2026	49.00	49.12	48.82	49.07	49.07	0.72%	951
Aug 12, 2026	48.72	48.72	48.72	48.72	48.72	-1.58%	100
Aug 10, 2026	49.57	49.57	49.50	49.50	49.50	-0.86%	224
Aug 7, 2026	48.80	49.95	48.80	49.93	49.93	1.28%	495
Aug 6, 2026	49.52	49.78	49.30	49.30	49.30	0.04%	587
Aug 5, 2026	49.52	49.64	49.28	49.28	49.28	-0.48%	962
Aug 4, 2026	49.66	50.03	49.52	49.52	49.52	-1.43%	2,913
Aug 3, 2026	50.03	50.34	49.87	50.24	50.24	1.62%	3,273
Jul 31, 2026	49.44	49.44	49.44	49.44	49.44	-0.08%	50
Jul 30, 2026	49.86	49.86	49.48	49.48	49.48	-0.02%	210
Jul 28, 2026	49.40	49.99	49.40	49.49	49.49	-0.86%	245
Jul 27, 2026	49.51	49.92	49.51	49.92	49.92	0.83%	1,353
Jul 24, 2026	49.58	49.58	49.01	49.51	49.51	0.14%	143
Jul 23, 2026	50.29	50.29	49.24	49.44	49.44	0.75%	8
Jul 21, 2026	49.07	49.07	49.07	49.07	49.07	0.68%	48
Jul 17, 2026	48.50	49.11	48.46	48.74	48.74	-0.33%	5,752
Jul 16, 2026	48.81	48.90	48.81	48.90	48.90	0.18%	160
Jul 15, 2026	49.05	49.05	48.29	48.81	48.81	-0.49%	21
Jul 14, 2026	48.84	49.05	48.84	49.05	49.05	-2.08%	1,002
Jul 10, 2026	49.60	50.09	49.30	50.09	50.09	0.99%	612
Jul 9, 2026	49.60	49.60	49.60	49.60	49.60	-0.60%	5
Jul 1, 2026	49.36	49.95	49.36	49.90	49.90	1.53%	638
Jun 30, 2026	49.16	49.29	48.75	49.15	49.15	-0.77%	22
Jun 29, 2026	49.53	49.53	49.53	49.53	49.53	0.14%	200