BOM:533344 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 29, 2025	38.19	38.91	38.05	38.07	38.07	-0.29%	26,537
Aug 28, 2025	38.94	38.94	38.10	38.18	38.18	-0.99%	35,110
Aug 26, 2025	39.11	39.22	38.40	38.56	38.56	-1.76%	33,512
Aug 25, 2025	40.03	40.14	39.00	39.25	39.25	-1.85%	40,187
Aug 22, 2025	40.13	40.32	39.87	39.99	39.99	-0.35%	49,673
Aug 21, 2025	40.49	40.65	40.05	40.13	40.13	0.70%	17,820
Aug 20, 2025	39.99	40.31	39.69	39.85	39.85	0.30%	33,693
Aug 19, 2025	39.49	39.87	39.09	39.73	39.73	1.92%	34,292
Aug 18, 2025	38.27	39.23	38.27	38.98	38.98	1.88%	63,674
Aug 14, 2025	38.30	39.39	38.20	38.26	38.26	-2.25%	60,171
Aug 13, 2025	39.50	39.71	39.10	39.14	39.14	0.62%	54,143
Aug 12, 2025	38.30	39.25	38.30	38.90	38.90	1.57%	49,736
Aug 11, 2025	37.75	38.44	37.75	38.30	38.30	0.52%	60,043
Aug 8, 2025	38.39	39.03	37.85	38.10	38.10	-0.76%	40,435
Aug 7, 2025	37.65	38.66	37.65	38.39	38.39	0.10%	62,125
Aug 6, 2025	40.06	40.15	38.10	38.35	38.35	-3.67%	37,139
Aug 5, 2025	40.00	40.25	39.36	39.81	39.81	-0.62%	27,450
Aug 4, 2025	40.93	40.93	39.75	40.06	40.06	-0.17%	45,075
Aug 1, 2025	42.00	42.15	39.68	40.13	40.13	-3.44%	65,324
Jul 31, 2025	41.51	42.48	41.07	41.56	41.56	0.85%	210,633
Jul 30, 2025	40.86	41.35	40.85	41.21	41.21	2.23%	40,526
Jul 29, 2025	41.00	41.00	39.14	40.31	40.31	1.31%	30,489
Jul 28, 2025	41.55	41.55	39.65	39.79	39.79	-3.05%	80,635
Jul 25, 2025	41.50	41.87	40.75	41.04	41.04	-1.68%	79,466
Jul 24, 2025	41.20	43.36	41.17	41.74	41.74	1.66%	169,895
Jul 23, 2025	40.50	41.26	40.50	41.06	41.06	0.22%	17,126
Jul 22, 2025	40.75	41.29	40.75	40.97	40.97	-0.10%	27,231
Jul 21, 2025	41.40	41.51	40.88	41.01	41.01	-0.97%	87,847
Jul 18, 2025	42.55	43.47	41.31	41.41	41.41	-2.15%	171,845
Jul 17, 2025	42.89	43.28	42.05	42.32	42.32	-1.33%	65,509
Jul 16, 2025	43.49	43.76	42.49	42.89	42.89	-0.02%	68,431
Jul 15, 2025	42.55	44.00	42.30	42.90	42.90	1.95%	114,111
Jul 14, 2025	41.05	42.26	41.05	42.08	42.08	1.32%	44,217
Jul 11, 2025	41.50	42.20	41.25	41.53	41.53	-0.19%	73,339
Jul 10, 2025	40.91	42.21	40.78	41.61	41.61	2.21%	89,882
Jul 9, 2025	39.40	40.99	39.40	40.71	40.71	0.22%	44,210
Jul 8, 2025	40.86	41.38	40.30	40.62	40.62	-0.59%	47,323
Jul 7, 2025	42.55	42.55	40.54	40.86	40.86	-0.10%	26,082
Jul 4, 2025	41.15	41.36	40.66	40.90	40.90	-0.44%	31,434
Jul 3, 2025	41.16	41.97	41.00	41.08	41.08	-1.27%	55,462
Jul 2, 2025	43.00	43.00	41.46	41.61	41.61	-1.84%	47,993
Jul 1, 2025	43.15	43.59	42.01	42.39	42.39	-0.12%	81,507
Jun 30, 2025	42.11	43.10	42.01	42.44	42.44	-0.47%	35,408
Jun 27, 2025	42.87	43.38	42.48	42.64	42.64	-0.56%	32,831
Jun 26, 2025	42.58	43.59	42.49	42.88	42.88	0.68%	46,486
Jun 25, 2025	42.24	43.27	41.80	42.59	42.59	0.83%	115,759
Jun 24, 2025	41.93	42.74	41.56	42.24	42.24	2.85%	91,163
Jun 23, 2025	42.99	42.99	40.76	41.07	41.07	-1.63%	43,173
Jun 20, 2025	39.10	42.37	39.10	41.75	41.75	4.64%	323,930
Jun 19, 2025	40.03	41.02	39.47	39.90	39.90	-2.13%	50,783