BOM:542232 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 21, 2026	39.94	40.20	39.18	39.34	39.34	-1.50%	2,207
Aug 20, 2026	40.87	41.70	39.20	39.94	39.94	-2.28%	1,498
Aug 19, 2026	41.00	42.30	40.30	40.87	40.87	0.94%	6,202
Aug 18, 2026	44.00	44.00	40.49	40.49	40.49	-1.10%	9,063
Aug 17, 2026	40.71	41.99	40.71	40.94	40.94	0.74%	2,458
Aug 14, 2026	41.90	41.90	40.50	40.64	40.64	-0.56%	601
Aug 13, 2026	40.01	42.00	39.30	40.87	40.87	1.31%	16,087
Aug 12, 2026	37.89	40.80	37.00	40.34	40.34	7.49%	53,385
Aug 11, 2026	37.97	37.97	36.81	37.53	37.53	0.13%	3,556
Aug 10, 2026	39.90	39.90	36.80	37.48	37.48	1.46%	1,923
Aug 7, 2026	37.00	39.90	36.60	36.94	36.94	-2.38%	2,715
Aug 6, 2026	35.00	39.98	35.00	37.84	37.84	-2.07%	278
Aug 5, 2026	40.00	40.00	37.91	38.64	38.64	-0.16%	7,911
Aug 4, 2026	40.49	40.49	38.50	38.70	38.70	-3.15%	1,166
Aug 3, 2026	38.28	40.40	37.97	39.96	39.96	6.19%	8,735
Jul 31, 2026	40.00	40.00	37.00	37.63	37.63	-0.87%	1,633
Jul 30, 2026	40.00	40.00	37.79	37.96	37.96	-0.08%	110
Jul 29, 2026	39.99	39.99	37.01	37.99	37.99	1.04%	1,813
Jul 28, 2026	40.00	40.00	36.88	37.60	37.60	0.80%	1,843
Jul 27, 2026	37.45	38.16	37.07	37.30	37.30	-0.40%	830
Jul 24, 2026	37.20	37.99	37.00	37.45	37.45	-0.85%	1,529
Jul 23, 2026	37.00	38.03	37.00	37.77	37.77	-0.81%	990
Jul 22, 2026	38.05	38.80	37.52	38.08	38.08	0.21%	2,769
Jul 21, 2026	38.15	40.40	37.06	38.00	38.00	-1.09%	11,681
Jul 20, 2026	39.45	39.45	38.25	38.42	38.42	-0.13%	3,856
Jul 17, 2026	41.40	41.40	38.00	38.47	38.47	-1.89%	4,255
Jul 16, 2026	41.40	41.40	39.21	39.21	39.21	-1.13%	2,276
Jul 15, 2026	41.40	41.40	39.05	39.66	39.66	0.05%	495
Jul 14, 2026	41.49	41.49	39.00	39.64	39.64	-1.98%	5,476
Jul 13, 2026	41.50	42.26	40.22	40.44	40.44	-0.37%	13,721
Jul 10, 2026	38.55	41.88	38.51	40.59	40.59	2.79%	18,827
Jul 9, 2026	41.50	41.50	39.03	39.49	39.49	1.41%	780
Jul 8, 2026	40.38	41.00	38.18	38.94	38.94	-2.58%	3,964
Jul 7, 2026	41.44	44.50	39.50	39.97	39.97	-1.77%	22,836
Jul 6, 2026	35.55	43.50	35.55	40.69	40.69	1.22%	1,247
Jul 3, 2026	41.50	45.00	39.76	40.20	40.20	0.02%	2,423
Jul 2, 2026	40.50	40.50	39.01	40.19	40.19	1.21%	3,203
Jul 1, 2026	41.49	41.49	39.00	39.71	39.71	-1.19%	4,202
Jun 30, 2026	41.49	41.49	39.50	40.19	40.19	-0.50%	1,716
Jun 29, 2026	39.30	41.99	39.30	40.39	40.39	-3.26%	5,134
Jun 25, 2026	40.32	42.07	39.66	41.75	41.75	3.55%	7,238
Jun 24, 2026	39.00	41.40	39.00	40.32	40.32	0.30%	1,922
Jun 23, 2026	40.78	41.86	39.68	40.20	40.20	-1.69%	4,698
Jun 22, 2026	42.54	42.54	40.84	40.89	40.89	-0.97%	1,479
Jun 19, 2026	44.00	44.00	40.99	41.29	41.29	-0.41%	22,425
Jun 18, 2026	40.99	41.90	39.39	41.46	41.46	6.04%	6,860
Jun 17, 2026	39.99	39.99	38.51	39.10	39.10	-0.10%	2,490
Jun 16, 2026	41.00	41.00	38.80	39.14	39.14	1.16%	2,821
Jun 15, 2026	40.50	40.50	38.50	38.69	38.69	-1.85%	11,601
Jun 12, 2026	41.50	41.50	38.65	39.42	39.42	-	6,043