BOM:543221 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 23, 2026	31.89	31.89	31.44	31.60	31.60	-0.38%	11,289
Sep 22, 2026	32.21	32.22	31.59	31.72	31.72	-1.25%	7,142
Sep 21, 2026	31.92	32.19	31.72	32.12	32.12	0.12%	27,813
Sep 18, 2026	32.07	32.34	31.88	32.08	32.08	-0.99%	19,497
Sep 17, 2026	32.09	32.75	32.05	32.40	32.40	0.28%	8,579
Sep 16, 2026	32.95	33.01	32.27	32.31	32.31	-1.76%	7,950
Sep 15, 2026	32.34	33.80	31.95	32.89	32.89	1.95%	44,422
Sep 11, 2026	32.00	32.40	32.00	32.26	32.26	0.44%	21,636
Sep 10, 2026	32.06	32.39	32.02	32.12	32.12	-0.19%	11,173
Sep 9, 2026	32.51	32.52	32.10	32.18	32.18	-3.54%	49,303
Sep 8, 2026	33.69	33.69	33.07	33.36	33.36	0.18%	23,138
Sep 7, 2026	33.71	33.81	33.27	33.30	33.30	-2.32%	35,018
Sep 4, 2026	33.96	34.73	33.96	34.09	34.09	-0.47%	5,816
Sep 3, 2026	34.50	34.50	34.09	34.25	34.25	-0.58%	23,581
Sep 2, 2026	33.92	34.72	33.92	34.45	34.45	-0.98%	16,682
Sep 1, 2026	34.29	35.00	34.29	34.79	34.79	1.07%	33,451
Aug 31, 2026	34.31	34.75	34.13	34.42	34.42	-0.64%	16,669
Aug 28, 2026	33.38	34.74	33.38	34.64	34.64	2.55%	56,216
Aug 27, 2026	33.55	34.06	33.55	33.78	33.78	-0.21%	6,977
Aug 26, 2026	34.16	34.32	33.67	33.85	33.85	-0.76%	40,020
Aug 25, 2026	33.74	34.14	33.74	34.11	34.11	0.38%	12,869
Aug 24, 2026	33.64	34.34	33.64	33.98	33.98	-	15,675
Aug 21, 2026	34.04	34.16	33.76	33.98	33.98	-	10,962
Aug 20, 2026	34.49	34.49	33.96	33.98	33.98	0.83%	27,186
Aug 19, 2026	33.65	34.00	33.50	33.70	33.70	0.12%	34,679
Aug 18, 2026	33.83	34.00	33.57	33.66	33.66	-1.87%	35,436
Aug 17, 2026	34.42	35.19	34.23	34.30	34.30	-1.47%	6,074
Aug 14, 2026	34.40	35.05	34.40	34.81	34.81	-	19,481
Aug 13, 2026	34.60	34.90	34.55	34.81	34.81	0.20%	20,933
Aug 12, 2026	35.21	35.31	34.50	34.74	34.74	-1.53%	87,969
Aug 11, 2026	34.79	35.46	34.79	35.28	35.28	0.51%	24,156
Aug 10, 2026	35.93	35.93	34.74	35.10	35.10	0.11%	53,748
Aug 7, 2026	34.46	35.31	34.46	35.06	35.06	1.39%	26,727
Aug 6, 2026	34.91	35.22	34.53	34.58	34.58	-0.77%	25,230
Aug 5, 2026	34.40	35.07	34.40	34.85	34.85	0.26%	46,104
Aug 4, 2026	34.98	35.18	34.75	34.76	34.76	-0.37%	33,982
Aug 3, 2026	34.98	35.15	33.96	34.89	34.89	2.23%	23,877
Jul 31, 2026	33.98	34.37	33.42	34.13	34.13	-1.50%	111,236
Jul 30, 2026	34.82	35.35	34.63	34.65	34.65	0.43%	79,108
Jul 29, 2026	34.25	34.82	34.13	34.50	34.50	2.01%	119,697
Jul 28, 2026	33.11	33.96	33.04	33.82	33.82	3.39%	31,488
Jul 27, 2026	32.33	32.80	32.29	32.71	32.71	2.22%	51,913
Jul 24, 2026	31.57	32.09	31.36	32.00	32.00	1.07%	12,822
Jul 23, 2026	31.69	31.84	31.51	31.66	31.66	-0.25%	8,929
Jul 22, 2026	31.91	32.04	31.69	31.74	31.74	-1.37%	12,117
Jul 21, 2026	32.65	32.67	32.12	32.18	32.18	-0.83%	34,033
Jul 20, 2026	32.60	32.70	32.39	32.45	32.45	-0.09%	25,507
Jul 17, 2026	32.50	32.59	32.14	32.48	32.48	2.01%	77,718
Jul 16, 2026	31.47	32.29	31.47	31.84	31.84	1.08%	7,251
Jul 15, 2026	31.34	31.90	31.34	31.50	31.50	-1.13%	17,657