BOM:540545 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 21, 2026	30.39	30.68	29.20	29.50	29.50	0.92%	33,827
Aug 20, 2026	28.78	29.45	28.26	29.23	29.23	3.43%	22,577
Aug 19, 2026	26.93	28.28	26.41	28.26	28.26	4.90%	30,493
Aug 18, 2026	26.39	26.94	24.42	26.94	26.94	4.99%	39,210
Aug 17, 2026	26.80	26.80	25.22	25.66	25.66	-3.32%	9,749
Aug 14, 2026	27.46	28.10	26.09	26.54	26.54	-3.35%	18,519
Aug 13, 2026	26.42	28.99	26.42	27.46	27.46	-1.12%	21,172
Aug 12, 2026	29.40	29.40	26.83	27.77	27.77	-0.89%	6,820
Aug 11, 2026	28.00	28.55	27.20	28.02	28.02	3.01%	14,067
Aug 10, 2026	27.17	27.65	25.51	27.20	27.20	1.30%	15,620
Aug 7, 2026	24.36	26.91	24.35	26.85	26.85	4.76%	40,550
Aug 6, 2026	26.20	26.20	25.63	25.63	25.63	-4.97%	14,799
Aug 5, 2026	28.30	28.93	26.97	26.97	26.97	-4.97%	39,090
Aug 4, 2026	31.35	31.35	28.38	28.38	28.38	-4.99%	29,940
Aug 3, 2026	31.55	31.55	29.83	29.87	29.87	-0.80%	14,730
Jul 31, 2026	30.80	31.31	29.81	30.11	30.11	-2.24%	15,003
Jul 30, 2026	31.82	31.82	30.21	30.80	30.80	-0.74%	7,878
Jul 29, 2026	32.00	32.00	30.95	31.03	31.03	-2.70%	24,334
Jul 28, 2026	32.50	32.50	29.80	31.89	31.89	1.69%	37,082
Jul 27, 2026	33.00	33.99	31.02	31.36	31.36	-3.72%	32,375
Jul 24, 2026	32.37	33.00	30.00	32.57	32.57	3.50%	98,030
Jul 23, 2026	32.59	32.59	30.15	31.47	31.47	-0.69%	14,922
Jul 22, 2026	31.99	32.79	31.00	31.69	31.69	1.47%	120,443
Jul 21, 2026	31.92	33.00	31.02	31.23	31.23	-2.16%	14,634
Jul 20, 2026	31.95	31.95	30.00	31.92	31.92	4.90%	45,135
Jul 17, 2026	28.59	30.46	27.91	30.43	30.43	4.89%	56,866
Jul 16, 2026	28.90	30.60	28.88	29.01	29.01	-4.57%	115,604
Jul 15, 2026	30.40	30.40	30.40	30.40	30.40	-5.00%	93,961
Jul 14, 2026	32.00	32.00	32.00	32.00	32.00	-4.99%	3,507
Jul 13, 2026	33.68	33.68	33.68	33.68	33.68	-4.99%	11,450
Jul 10, 2026	35.45	36.25	35.45	35.45	35.45	-4.99%	40,906
Jul 9, 2026	36.61	37.68	34.20	37.31	37.31	3.96%	32,082
Jul 8, 2026	36.40	36.40	35.00	35.89	35.89	0.11%	44,856
Jul 7, 2026	34.99	36.40	34.01	35.85	35.85	3.40%	92,286
Jul 6, 2026	34.01	35.90	34.01	34.67	34.67	-2.37%	3,960
Jul 3, 2026	35.43	35.96	33.03	35.51	35.51	3.17%	8,990
Jul 2, 2026	35.99	35.99	34.10	34.42	34.42	-0.66%	12,181
Jul 1, 2026	36.38	36.38	34.57	34.65	34.65	-4.76%	35,839
Jun 30, 2026	36.00	36.94	35.26	36.38	36.38	-1.54%	39,873
Jun 29, 2026	36.60	37.35	35.16	36.95	36.95	0.98%	16,971
Jun 25, 2026	36.72	37.75	36.03	36.59	36.59	-0.35%	39,900
Jun 24, 2026	36.50	37.40	35.00	36.72	36.72	0.85%	17,708
Jun 23, 2026	38.30	38.30	35.68	36.41	36.41	-3.04%	39,890
Jun 22, 2026	37.28	39.00	36.57	37.55	37.55	0.24%	34,080
Jun 19, 2026	37.88	38.65	36.50	37.46	37.46	-1.06%	24,766
Jun 18, 2026	39.00	39.00	37.00	37.86	37.86	1.07%	40,999
Jun 17, 2026	35.02	37.86	35.00	37.46	37.46	2.77%	50,367
Jun 16, 2026	36.50	37.48	36.25	36.45	36.45	-1.00%	20,704
Jun 15, 2026	35.59	38.00	35.59	36.82	36.82	-1.68%	22,281
Jun 12, 2026	38.39	38.39	36.30	37.45	37.45	1.19%	24,487