BOM:543298 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 21, 2026	39.81	39.81	37.67	37.80	37.80	-2.98%	95,128
Aug 20, 2026	39.40	39.40	37.11	38.96	38.96	2.74%	81,061
Aug 19, 2026	38.00	38.00	35.45	37.92	37.92	3.58%	20,572
Aug 18, 2026	37.90	37.90	36.24	36.61	36.61	-2.58%	158,944
Aug 17, 2026	38.75	39.14	36.01	37.58	37.58	0.21%	74,785
Aug 14, 2026	40.00	40.00	37.17	37.50	37.50	-2.24%	77,024
Aug 13, 2026	37.26	40.34	37.05	38.36	38.36	-1.64%	9,411
Aug 12, 2026	39.00	39.60	37.60	39.00	39.00	2.90%	16,407
Aug 11, 2026	36.96	38.00	36.00	37.90	37.90	1.94%	10,851
Aug 10, 2026	37.19	37.20	35.64	37.18	37.18	-0.88%	3,346
Aug 7, 2026	38.60	39.29	37.50	37.51	37.51	-4.55%	3,699
Aug 6, 2026	41.25	41.25	38.40	39.30	39.30	-0.51%	117,226
Aug 5, 2026	40.65	40.65	38.50	39.50	39.50	1.94%	52,045
Aug 4, 2026	39.40	39.40	37.65	38.75	38.75	1.68%	298
Aug 3, 2026	40.80	40.80	37.80	38.11	38.11	-2.53%	6,089
Jul 31, 2026	40.00	40.15	38.52	39.10	39.10	-0.51%	20,287
Jul 30, 2026	40.95	40.95	38.30	39.30	39.30	0.77%	5,034
Jul 29, 2026	39.00	40.89	39.00	39.00	39.00	-	11,164
Jul 28, 2026	39.50	39.50	37.55	39.00	39.00	1.27%	956
Jul 27, 2026	38.50	38.80	37.10	38.51	38.51	-0.49%	4,398
Jul 24, 2026	38.90	39.00	36.50	38.70	38.70	3.81%	3,683
Jul 23, 2026	36.00	37.50	35.61	37.28	37.28	0.65%	1,680
Jul 22, 2026	38.30	38.30	36.81	37.04	37.04	0.33%	2,569
Jul 21, 2026	37.15	38.82	36.56	36.92	36.92	-0.24%	14,323
Jul 20, 2026	37.34	39.20	36.70	37.01	37.01	-0.88%	4,841
Jul 17, 2026	38.80	38.81	36.75	37.34	37.34	1.00%	18,368
Jul 16, 2026	36.09	36.97	36.09	36.97	36.97	5.00%	1,347
Jul 15, 2026	35.21	35.21	34.38	35.21	35.21	4.98%	11,562
Jul 14, 2026	35.00	35.00	32.47	33.54	33.54	0.39%	1,040
Jul 13, 2026	32.70	34.00	32.50	33.41	33.41	2.67%	1,864
Jul 10, 2026	32.55	32.91	31.75	32.54	32.54	-1.60%	3,245
Jul 9, 2026	34.08	34.08	32.55	33.07	33.07	1.75%	742
Jul 8, 2026	34.34	34.34	32.50	32.50	32.50	-2.84%	500
Jul 7, 2026	33.08	33.45	33.08	33.45	33.45	-0.15%	427
Jul 6, 2026	34.00	34.00	32.36	33.50	33.50	-1.47%	1,652
Jul 3, 2026	34.00	34.25	33.00	34.00	34.00	1.80%	113
Jul 2, 2026	33.20	33.80	33.20	33.40	33.40	1.15%	3
Jul 1, 2026	33.80	34.00	33.02	33.02	33.02	-1.43%	303
Jun 30, 2026	33.10	33.50	32.75	33.50	33.50	0.09%	1,462
Jun 29, 2026	34.00	34.00	32.56	33.47	33.47	-1.06%	11,324
Jun 25, 2026	34.20	34.90	33.75	33.83	33.83	-1.57%	7,630
Jun 24, 2026	33.99	34.99	33.56	34.37	34.37	2.29%	5,675
Jun 23, 2026	34.30	34.75	33.26	33.60	33.60	-3.70%	2,858
Jun 22, 2026	34.20	34.90	34.20	34.89	34.89	2.50%	6,365
Jun 19, 2026	34.25	34.25	34.00	34.04	34.04	-2.83%	114
Jun 18, 2026	35.50	35.50	34.50	35.03	35.03	-1.32%	2,413
Jun 17, 2026	35.18	35.50	34.25	35.50	35.50	1.75%	634
Jun 16, 2026	34.00	34.89	33.90	34.89	34.89	4.93%	1,640
Jun 15, 2026	33.90	34.74	33.00	33.25	33.25	0.09%	10,420
Jun 12, 2026	34.89	34.89	33.15	33.22	33.22	-4.79%	5,251