BOM:540954 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 21, 2026	34.15	35.80	34.10	34.25	34.25	-0.87%	276
Aug 20, 2026	33.38	35.80	33.38	34.55	34.55	0.91%	1,229
Aug 19, 2026	33.86	34.99	33.50	34.24	34.24	0.79%	1,110
Aug 18, 2026	35.00	35.50	33.45	33.97	33.97	-2.94%	1,936
Aug 17, 2026	35.00	35.18	33.52	35.00	35.00	-2.51%	655
Aug 14, 2026	34.22	37.80	34.12	35.90	35.90	5.43%	4,966
Aug 13, 2026	34.20	34.20	33.80	34.05	34.05	2.47%	1,728
Aug 12, 2026	32.65	34.05	32.65	33.23	33.23	-0.84%	1,224
Aug 11, 2026	34.98	34.98	33.05	33.51	33.51	0.18%	17,604
Aug 10, 2026	33.00	34.47	33.00	33.45	33.45	-0.33%	1,010
Aug 7, 2026	34.00	34.05	33.50	33.56	33.56	-1.29%	1,740
Aug 6, 2026	33.98	34.98	33.76	34.00	34.00	0.98%	2,145
Aug 5, 2026	33.89	33.89	32.89	33.67	33.67	-0.09%	167
Aug 4, 2026	33.33	34.00	32.85	33.70	33.70	0.60%	361
Aug 3, 2026	32.71	34.06	32.71	33.50	33.50	-	2,021
Jul 31, 2026	33.20	34.00	33.20	33.50	33.50	1.52%	5,897
Jul 30, 2026	33.00	33.00	33.00	33.00	33.00	1.38%	620
Jul 29, 2026	32.00	34.20	32.00	32.55	32.55	-1.69%	134
Jul 28, 2026	33.30	33.30	32.81	33.11	33.11	0.82%	1,336
Jul 27, 2026	33.55	33.55	32.70	32.84	32.84	0.27%	1,161
Jul 24, 2026	32.96	33.93	32.00	32.75	32.75	-0.15%	506
Jul 23, 2026	33.89	33.96	32.76	32.80	32.80	-2.96%	1,723
Jul 22, 2026	32.50	33.96	32.50	33.80	33.80	1.68%	1,999
Jul 21, 2026	31.30	33.99	31.30	33.24	33.24	3.23%	1,533
Jul 20, 2026	33.33	33.82	32.15	32.20	32.20	-1.68%	355
Jul 17, 2026	31.20	33.99	31.20	32.75	32.75	-1.15%	3,790
Jul 16, 2026	34.39	34.39	32.85	33.13	33.13	-0.06%	296
Jul 15, 2026	32.81	34.09	32.06	33.15	33.15	1.04%	1,392
Jul 14, 2026	32.54	33.87	32.53	32.81	32.81	-0.76%	857
Jul 13, 2026	31.50	34.00	31.50	33.06	33.06	-1.31%	9,860
Jul 10, 2026	32.37	33.94	32.37	33.50	33.50	1.42%	2,777
Jul 9, 2026	33.19	33.89	32.95	33.03	33.03	-0.48%	1,431
Jul 8, 2026	33.94	33.94	32.80	33.19	33.19	0.45%	66
Jul 7, 2026	32.85	33.15	32.34	33.04	33.04	1.72%	2,614
Jul 6, 2026	32.15	33.18	32.15	32.48	32.48	-0.55%	1,324
Jul 3, 2026	35.19	35.19	32.66	32.66	32.66	-0.97%	706
Jul 2, 2026	39.15	39.15	32.30	32.98	32.98	-0.48%	2,843
Jul 1, 2026	32.05	34.00	32.05	33.14	33.14	0.33%	2,442
Jun 30, 2026	33.51	33.98	33.00	33.03	33.03	0.09%	789
Jun 29, 2026	32.73	33.75	32.60	33.00	33.00	-0.57%	5,163
Jun 25, 2026	31.30	34.18	31.30	33.19	33.19	-0.18%	1,509
Jun 24, 2026	32.41	34.30	32.40	33.25	33.25	-1.10%	449
Jun 23, 2026	34.99	34.99	33.55	33.62	33.62	-1.12%	1,805
Jun 22, 2026	34.58	35.35	32.94	34.00	34.00	0.62%	156
Jun 19, 2026	35.48	35.48	32.20	33.79	33.79	0.27%	6,355
Jun 18, 2026	36.37	36.37	33.25	33.70	33.70	0.54%	597
Jun 17, 2026	34.00	34.50	33.04	33.52	33.52	-0.77%	8,177
Jun 16, 2026	33.21	34.99	33.21	33.78	33.78	0.36%	659
Jun 15, 2026	36.00	36.00	33.51	33.66	33.66	0.27%	3,795
Jun 12, 2026	34.99	35.00	33.40	33.57	33.57	-6.23%	2,590