BOM:590154 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 23, 2026	53.47	53.47	53.17	53.44	53.44	0.51%	119,555
Sep 22, 2026	53.17	53.94	53.04	53.17	53.17	-0.93%	20,023
Sep 21, 2026	53.03	53.94	52.78	53.67	53.67	-0.15%	41,387
Sep 18, 2026	54.05	54.05	53.03	53.75	53.75	1.59%	33,259
Sep 17, 2026	53.80	53.80	51.97	52.91	52.91	0.80%	47,617
Sep 16, 2026	51.84	52.52	51.34	52.49	52.49	0.32%	57,274
Sep 15, 2026	53.90	53.91	51.95	52.32	52.32	-3.06%	93,454
Sep 11, 2026	54.10	54.22	53.31	53.97	53.97	-0.46%	39,009
Sep 10, 2026	54.30	54.45	54.02	54.22	54.22	-	20,581
Sep 9, 2026	54.29	54.47	54.07	54.22	54.22	0.20%	28,685
Sep 8, 2026	54.00	54.24	53.94	54.11	54.11	0.17%	39,457
Sep 7, 2026	55.31	55.31	53.15	54.02	54.02	-0.30%	47,305
Sep 4, 2026	54.52	54.52	54.10	54.18	54.18	-0.17%	20,333
Sep 3, 2026	54.35	54.44	54.17	54.27	54.27	0.56%	10,774
Sep 2, 2026	53.94	54.07	53.67	53.97	53.97	-0.64%	29,904
Sep 1, 2026	54.95	54.95	53.97	54.32	54.32	-1.15%	50,687
Aug 31, 2026	55.10	55.48	54.70	54.95	54.95	-0.74%	22,760
Aug 28, 2026	54.80	55.45	54.80	55.36	55.36	0.36%	41,545
Aug 27, 2026	55.44	55.44	55.02	55.16	55.16	-0.05%	44,632
Aug 26, 2026	54.50	55.27	54.50	55.19	55.19	1.27%	19,180
Aug 25, 2026	52.97	54.64	52.97	54.50	54.50	0.31%	25,124
Aug 24, 2026	54.03	54.48	54.03	54.33	54.33	0.33%	83,263
Aug 21, 2026	54.26	54.26	53.73	54.15	54.15	0.63%	21,734
Aug 20, 2026	53.50	54.06	53.50	53.81	53.81	0.60%	28,090
Aug 19, 2026	53.98	53.98	53.46	53.49	53.49	-1.00%	3,145
Aug 18, 2026	54.00	54.22	53.80	54.03	54.03	-0.33%	38,151
Aug 17, 2026	53.45	54.40	53.45	54.21	54.21	0.39%	22,838
Aug 14, 2026	54.55	54.55	53.90	54.00	54.00	-0.33%	9,023
Aug 13, 2026	54.13	54.60	53.85	54.18	54.18	-0.62%	51,463
Aug 12, 2026	53.82	54.65	53.82	54.52	54.52	1.24%	89,877
Aug 11, 2026	54.25	54.25	53.64	53.85	53.85	0.26%	12,021
Aug 10, 2026	53.12	54.06	53.12	53.71	53.71	0.13%	51,416
Aug 7, 2026	53.12	53.70	53.12	53.64	53.64	0.34%	16,228
Aug 6, 2026	53.20	53.50	53.15	53.46	53.46	0.49%	51,743
Aug 5, 2026	51.65	53.27	51.65	53.20	53.20	0.95%	43,697
Aug 4, 2026	52.59	53.00	52.52	52.70	52.70	0.92%	22,352
Aug 3, 2026	52.53	52.61	51.97	52.22	52.22	0.62%	38,668
Jul 31, 2026	52.75	52.75	51.66	51.90	51.90	0.84%	33,828
Jul 30, 2026	51.24	51.58	51.07	51.47	51.47	-0.06%	10,796
Jul 29, 2026	51.12	51.64	50.72	51.50	51.50	0.98%	4,616
Jul 28, 2026	51.88	51.88	50.77	51.00	51.00	-0.78%	7,130
Jul 27, 2026	51.49	51.49	50.87	51.40	51.40	1.04%	34,988
Jul 24, 2026	49.79	51.07	49.79	50.87	50.87	-0.39%	42,401
Jul 23, 2026	50.46	51.90	50.46	51.07	51.07	-1.33%	41,460
Jul 22, 2026	52.60	52.60	51.63	51.76	51.76	-0.52%	20,260
Jul 21, 2026	51.95	52.17	51.80	52.03	52.03	0.76%	20,245
Jul 20, 2026	51.62	51.77	51.41	51.64	51.64	0.78%	87,502
Jul 17, 2026	51.54	51.69	51.16	51.24	51.24	-0.45%	22,672
Jul 16, 2026	50.65	52.34	50.65	51.47	51.47	-0.92%	35,582
Jul 15, 2026	51.99	52.30	51.78	51.95	51.95	0.66%	60,263