BOM:543290 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 21, 2026	99.73	100.00	99.44	99.89	99.89	0.16%	110,091
Aug 20, 2026	100.49	100.49	99.57	99.73	99.73	0.12%	81,801
Aug 19, 2026	100.45	100.45	99.41	99.61	99.61	-0.33%	131,956
Aug 18, 2026	100.10	100.51	99.91	99.94	99.94	-0.45%	176,570
Aug 17, 2026	100.25	100.59	99.93	100.39	100.39	0.23%	111,066
Aug 14, 2026	99.00	100.36	99.00	100.16	100.16	0.31%	82,037
Aug 13, 2026	100.50	100.50	99.22	99.85	99.85	-0.17%	152,575
Aug 12, 2026	100.03	100.45	99.90	100.02	100.02	0.01%	90,617
Aug 11, 2026	100.00	100.44	99.90	100.01	100.01	-0.04%	145,864
Aug 10, 2026	99.83	100.99	99.83	100.05	100.05	0.27%	233,182
Aug 7, 2026	99.20	100.19	99.20	99.78	99.78	0.06%	191,438
Aug 6, 2026	98.50	100.74	98.50	99.72	99.72	1.05%	250,912
Aug 5, 2026	98.00	98.98	97.85	98.68	98.68	0.95%	142,514
Aug 4, 2026	97.17	98.03	97.03	97.75	97.75	0.60%	165,300
Aug 3, 2026	98.60	99.47	96.94	97.17	97.17	-2.25%	420,067
Jul 31, 2026	99.05	99.93	99.04	99.41	99.41	1.03%	214,457
Jul 30, 2026	101.44	101.75	100.36	101.40	98.40	-0.29%	199,577
Jul 29, 2026	101.70	102.04	101.16	101.69	98.68	-0.01%	218,177
Jul 28, 2026	101.54	102.05	101.50	101.70	98.69	0.40%	144,174
Jul 27, 2026	100.20	101.48	100.20	101.29	98.29	1.00%	147,645
Jul 24, 2026	99.71	100.35	99.02	100.29	97.32	0.73%	172,559
Jul 23, 2026	99.70	99.73	99.41	99.56	96.61	0.23%	130,843
Jul 22, 2026	99.05	99.49	98.95	99.33	96.39	0.79%	106,220
Jul 21, 2026	98.89	99.94	98.00	98.55	95.63	0.04%	233,356
Jul 20, 2026	97.16	98.74	97.07	98.51	95.60	1.36%	178,626
Jul 17, 2026	97.10	97.31	96.90	97.19	94.31	0.18%	135,873
Jul 16, 2026	96.81	97.12	96.81	97.02	94.15	0.08%	210,595
Jul 15, 2026	96.92	97.30	96.80	96.94	94.07	-0.05%	68,672
Jul 14, 2026	97.35	97.35	96.87	96.99	94.12	0.06%	86,303
Jul 13, 2026	96.80	97.14	96.66	96.93	94.06	0.14%	231,513
Jul 10, 2026	96.84	99.69	96.70	96.79	93.93	0.12%	508,001
Jul 9, 2026	96.21	96.90	96.21	96.67	93.81	0.53%	126,381
Jul 8, 2026	96.15	96.95	96.00	96.16	93.32	0.27%	167,638
Jul 7, 2026	94.92	96.00	94.81	95.90	93.06	1.03%	322,281
Jul 6, 2026	94.05	94.94	94.05	94.92	92.11	0.95%	132,644
Jul 3, 2026	93.97	95.00	93.91	94.03	91.25	0.09%	284,844
Jul 2, 2026	93.71	94.00	93.71	93.95	91.17	0.15%	94,856
Jul 1, 2026	93.99	93.99	93.59	93.81	91.03	-0.02%	121,132
Jun 30, 2026	93.98	93.98	93.49	93.83	91.05	0.05%	107,805
Jun 29, 2026	94.15	94.15	93.70	93.78	91.01	-	176,185
Jun 25, 2026	93.72	93.90	93.40	93.78	91.01	-0.06%	96,090
Jun 24, 2026	93.55	93.90	93.55	93.84	91.06	0.04%	98,170
Jun 23, 2026	93.89	94.00	93.70	93.80	91.02	-0.16%	116,751
Jun 22, 2026	93.90	93.96	93.81	93.95	91.17	0.05%	124,304
Jun 19, 2026	93.54	93.95	93.33	93.90	91.12	0.12%	118,404
Jun 18, 2026	94.09	94.09	93.70	93.79	91.02	-0.13%	119,296
Jun 17, 2026	93.95	94.05	93.71	93.91	91.13	-0.02%	139,128
Jun 16, 2026	93.97	94.26	93.81	93.93	91.15	0.11%	706,288
Jun 15, 2026	93.80	94.02	93.69	93.83	91.05	0.02%	210,853
Jun 12, 2026	93.93	93.93	93.75	93.81	91.03	0.05%	68,014