BOM:590149 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 23, 2026	53.10	53.92	53.03	53.87	53.87	1.64%	24,898
Sep 22, 2026	53.02	53.32	52.91	53.00	53.00	0.11%	27,723
Sep 21, 2026	52.24	53.50	52.24	52.94	52.94	-1.19%	26,945
Sep 18, 2026	53.59	53.67	53.33	53.58	53.58	0.96%	5,328
Sep 17, 2026	52.77	53.26	52.26	53.07	53.07	0.99%	11,111
Sep 16, 2026	52.11	52.95	51.70	52.55	52.55	-0.81%	66,001
Sep 15, 2026	55.37	55.37	52.80	52.98	52.98	-1.67%	31,049
Sep 11, 2026	53.50	54.52	52.66	53.88	53.88	0.56%	29,689
Sep 10, 2026	53.81	53.99	53.49	53.58	53.58	-0.83%	42,494
Sep 9, 2026	54.45	54.45	53.80	54.03	54.03	-1.12%	24,366
Sep 8, 2026	54.68	54.98	54.34	54.64	54.64	0.24%	11,491
Sep 7, 2026	53.31	55.77	53.31	54.51	54.51	-0.31%	54,609
Sep 4, 2026	54.04	54.87	54.04	54.68	54.68	1.71%	32,266
Sep 3, 2026	54.64	54.64	53.03	53.76	53.76	0.32%	17,579
Sep 2, 2026	53.95	54.09	53.20	53.59	53.59	-0.67%	43,176
Sep 1, 2026	54.54	55.10	53.69	53.95	53.95	-1.53%	812,767
Aug 31, 2026	55.15	55.45	54.46	54.79	54.79	-1.08%	52,796
Aug 28, 2026	55.18	55.64	54.79	55.39	55.39	0.56%	39,909
Aug 27, 2026	55.80	55.80	54.94	55.08	55.08	-1.29%	15,345
Aug 26, 2026	55.50	55.85	55.20	55.80	55.80	0.92%	95,181
Aug 25, 2026	54.67	55.47	54.65	55.29	55.29	0.73%	16,790
Aug 24, 2026	54.39	55.20	54.39	54.89	54.89	0.90%	20,207
Aug 21, 2026	53.68	54.63	53.68	54.40	54.40	0.39%	53,099
Aug 20, 2026	53.96	54.49	53.90	54.19	54.19	1.48%	57,922
Aug 19, 2026	53.31	53.75	53.12	53.40	53.40	-0.07%	30,429
Aug 18, 2026	53.15	53.54	52.75	53.44	53.44	-0.19%	24,118
Aug 17, 2026	52.83	53.69	52.49	53.54	53.54	0.43%	47,257
Aug 14, 2026	53.60	53.97	53.10	53.31	53.31	-0.74%	18,443
Aug 13, 2026	53.54	53.95	53.51	53.71	53.71	0.26%	7,740
Aug 12, 2026	53.59	53.72	53.18	53.57	53.57	-0.17%	43,516
Aug 11, 2026	53.71	53.80	52.86	53.66	53.66	0.98%	21,862
Aug 10, 2026	52.00	53.44	51.58	53.14	53.14	1.30%	153,809
Aug 7, 2026	53.90	53.90	51.78	52.46	52.46	-0.47%	56,442
Aug 6, 2026	53.57	53.57	52.35	52.71	52.71	-0.25%	217,310
Aug 5, 2026	52.76	53.99	51.68	52.84	52.84	-0.32%	37,090
Aug 4, 2026	52.76	53.61	52.76	53.01	53.01	0.32%	48,928
Aug 3, 2026	52.88	53.69	52.79	52.84	52.84	-0.97%	31,348
Jul 31, 2026	53.50	53.50	52.43	53.36	53.36	1.39%	12,462
Jul 30, 2026	54.32	54.32	52.46	52.63	52.63	-1.02%	61,136
Jul 29, 2026	53.00	53.26	52.88	53.17	53.17	0.78%	7,050
Jul 28, 2026	53.19	53.46	52.57	52.76	52.76	-0.81%	32,365
Jul 27, 2026	52.86	53.41	52.83	53.19	53.19	0.70%	32,774
Jul 24, 2026	52.36	53.03	52.18	52.82	52.82	-0.30%	32,371
Jul 23, 2026	53.63	53.71	52.89	52.98	52.98	-1.23%	18,121
Jul 22, 2026	54.29	54.29	53.38	53.64	53.64	-1.14%	75,473
Jul 21, 2026	54.86	54.87	54.20	54.26	54.26	-0.26%	4,954
Jul 20, 2026	54.05	54.62	53.70	54.40	54.40	0.39%	41,312
Jul 17, 2026	54.85	54.85	53.86	54.19	54.19	-0.22%	41,780
Jul 16, 2026	54.29	56.01	54.25	54.31	54.31	-2.48%	54,964
Jul 15, 2026	55.08	55.75	55.08	55.69	55.69	0.85%	18,095