BOM:541313 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 14, 2025	38.64	38.64	38.17	38.21	38.21	-0.18%	106,528
Aug 13, 2025	38.14	38.28	38.12	38.28	38.28	0.60%	244,531
Aug 12, 2025	38.04	38.22	38.04	38.05	38.05	-0.18%	358,243
Aug 11, 2025	38.09	38.18	37.88	38.12	38.12	0.42%	104,521
Aug 8, 2025	38.28	38.28	37.90	37.96	37.96	-1.02%	132,959
Aug 7, 2025	38.61	38.61	37.96	38.35	38.35	0.18%	59,821
Aug 6, 2025	38.52	38.60	38.10	38.28	38.28	-0.67%	28,921
Aug 5, 2025	38.60	38.60	38.38	38.54	38.54	-0.13%	1,361
Aug 4, 2025	38.40	38.60	38.30	38.59	38.59	0.57%	4,817
Aug 1, 2025	38.74	38.93	38.34	38.37	38.37	-1.01%	17,938
Jul 31, 2025	38.70	38.99	38.46	38.76	38.76	0.03%	29,847
Jul 30, 2025	38.90	38.94	38.70	38.75	38.75	-0.21%	1,671
Jul 29, 2025	38.86	38.86	38.43	38.83	38.83	0.80%	8,490
Jul 28, 2025	39.26	39.26	38.48	38.52	38.52	-2.38%	117,798
Jul 25, 2025	39.21	40.00	38.87	39.46	39.46	0.36%	66,552
Jul 24, 2025	39.58	39.58	39.30	39.32	39.32	-0.18%	1,287
Jul 23, 2025	39.39	39.49	39.27	39.39	39.39	0.15%	15,637
Jul 22, 2025	39.36	39.64	39.20	39.33	39.33	-0.08%	6,863
Jul 21, 2025	39.17	39.46	39.15	39.36	39.36	-0.03%	13,975
Jul 18, 2025	39.55	39.57	39.16	39.37	39.37	-0.30%	1,144
Jul 17, 2025	39.40	39.66	39.40	39.49	39.49	-0.38%	12,861
Jul 16, 2025	39.73	39.73	39.40	39.64	39.64	0.30%	460
Jul 15, 2025	39.89	39.89	39.27	39.52	39.52	0.79%	1,993
Jul 14, 2025	39.65	39.65	39.08	39.21	39.21	-0.23%	35,393
Jul 11, 2025	39.23	39.59	39.22	39.30	39.30	-0.61%	4,717
Jul 10, 2025	39.46	39.78	39.46	39.54	39.54	-0.40%	12,612
Jul 9, 2025	39.68	39.82	39.36	39.70	39.70	0.05%	26,851
Jul 8, 2025	39.65	39.72	39.52	39.68	39.68	0.10%	2,116
Jul 7, 2025	39.65	39.78	39.46	39.64	39.64	-0.15%	9,986
Jul 4, 2025	39.34	39.90	39.34	39.70	39.70	0.10%	5,293
Jul 3, 2025	39.81	39.81	39.55	39.66	39.66	0.43%	1,442
Jul 2, 2025	39.98	39.98	39.40	39.49	39.49	-0.75%	10,722
Jul 1, 2025	39.85	39.85	39.52	39.79	39.79	0.20%	8,512
Jun 30, 2025	39.73	40.00	39.33	39.71	39.71	-0.05%	11,177
Jun 27, 2025	39.51	39.82	39.30	39.73	39.73	0.81%	10,681
Jun 26, 2025	39.26	39.46	39.11	39.41	39.41	0.77%	4,726
Jun 25, 2025	39.11	39.27	38.97	39.11	39.11	0.88%	716
Jun 24, 2025	39.01	39.09	38.72	38.77	38.77	-0.03%	9,456
Jun 23, 2025	38.64	39.00	38.34	38.78	38.78	-0.28%	39,379
Jun 20, 2025	38.50	39.08	38.50	38.89	38.89	1.20%	19,344
Jun 19, 2025	38.27	38.92	38.27	38.43	38.43	-0.59%	7,393
Jun 18, 2025	38.72	38.82	38.52	38.66	38.66	-0.15%	63,554
Jun 17, 2025	38.53	39.28	38.50	38.72	38.72	-0.18%	261,762
Jun 16, 2025	38.70	38.90	38.19	38.79	38.79	0.49%	40,589
Jun 13, 2025	38.46	38.87	38.13	38.60	38.60	-0.69%	15,484
Jun 12, 2025	39.18	39.28	38.79	38.87	38.87	-0.82%	1,117
Jun 11, 2025	39.43	39.43	39.06	39.19	39.19	-0.18%	44,934
Jun 10, 2025	38.98	39.35	38.83	39.26	39.26	-0.08%	16,040
Jun 9, 2025	38.81	39.31	38.81	39.29	39.29	1.13%	17,352
Jun 6, 2025	38.75	38.97	38.75	38.85	38.85	0.99%	1,017