BOM:543323 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 20, 2025	27.39	27.44	27.29	27.40	27.40	-0.33%	24,007
Aug 19, 2025	27.79	27.79	27.36	27.49	27.49	-0.11%	26,502
Aug 18, 2025	27.51	27.76	27.30	27.52	27.52	1.03%	4,839
Aug 14, 2025	27.20	27.29	27.17	27.24	27.24	0.41%	5,036
Aug 13, 2025	27.24	27.24	27.00	27.13	27.13	0.52%	9,011
Aug 12, 2025	27.13	27.25	26.97	26.99	26.99	-0.88%	78,005
Aug 11, 2025	26.73	27.26	26.73	27.23	27.23	0.85%	41,993
Aug 8, 2025	27.13	27.19	27.00	27.00	27.00	-0.92%	13,773
Aug 7, 2025	27.35	27.35	27.03	27.25	27.25	0.11%	290,353
Aug 6, 2025	27.26	27.26	27.10	27.22	27.22	0.11%	14,866
Aug 5, 2025	27.24	27.29	27.14	27.19	27.19	-0.37%	30,556
Aug 4, 2025	27.55	27.72	27.20	27.29	27.29	-0.29%	90,071
Aug 1, 2025	27.49	27.51	27.28	27.37	27.37	-0.22%	50,147
Jul 31, 2025	27.41	27.70	27.29	27.43	27.43	-0.47%	170,868
Jul 30, 2025	27.79	27.79	27.46	27.56	27.56	0.15%	2,813
Jul 29, 2025	27.41	27.59	27.37	27.52	27.52	0.40%	15,561
Jul 28, 2025	27.80	28.21	27.38	27.41	27.41	-0.90%	68,373
Jul 25, 2025	27.78	27.78	27.53	27.66	27.66	-0.65%	15,052
Jul 24, 2025	28.00	28.00	27.83	27.84	27.84	-0.61%	7,224
Jul 23, 2025	27.98	28.08	27.77	28.01	28.01	0.76%	18,281
Jul 22, 2025	27.84	27.90	27.76	27.80	27.80	-0.14%	47,449
Jul 21, 2025	27.39	27.85	27.39	27.84	27.84	1.79%	27,686
Jul 18, 2025	27.54	27.55	27.30	27.35	27.35	-1.12%	364,238
Jul 17, 2025	27.48	27.74	27.44	27.66	27.66	-0.18%	13,710
Jul 16, 2025	27.70	27.82	27.67	27.71	27.71	-0.14%	13,313
Jul 15, 2025	27.67	27.80	27.60	27.75	27.75	0.29%	230,685
Jul 14, 2025	27.93	27.93	27.52	27.67	27.67	0.07%	4,812
Jul 11, 2025	27.75	27.86	27.61	27.65	27.65	-0.72%	38,362
Jul 10, 2025	27.99	27.99	27.83	27.85	27.85	-	2,113
Jul 9, 2025	27.82	27.92	27.72	27.85	27.85	0.11%	25,108
Jul 8, 2025	27.77	27.82	27.74	27.82	27.82	0.65%	248
Jul 7, 2025	28.70	28.70	27.58	27.64	27.64	-0.07%	5,188
Jul 4, 2025	27.85	27.85	27.49	27.66	27.66	0.33%	75,005
Jul 3, 2025	27.66	27.77	27.52	27.57	27.57	-0.51%	19,406
Jul 2, 2025	28.00	28.00	27.61	27.71	27.71	-0.75%	79,896
Jul 1, 2025	28.09	28.12	27.86	27.92	27.92	-0.39%	30,614
Jun 30, 2025	28.15	28.19	27.92	28.03	28.03	-0.04%	9,462
Jun 27, 2025	27.93	28.09	27.78	28.04	28.04	0.39%	67,594
Jun 26, 2025	27.63	27.99	27.63	27.93	27.93	1.49%	27,250
Jun 25, 2025	27.53	27.60	27.46	27.52	27.52	0.11%	16,317
Jun 24, 2025	27.77	27.77	27.41	27.49	27.49	0.95%	4,696
Jun 23, 2025	27.03	27.32	26.85	27.23	27.23	-0.40%	5,754
Jun 20, 2025	26.91	27.40	26.91	27.34	27.34	1.15%	58,198
Jun 19, 2025	27.10	27.18	26.98	27.03	27.03	-0.37%	13,817
Jun 18, 2025	27.14	27.21	27.04	27.13	27.13	-0.11%	1,898
Jun 17, 2025	27.05	27.34	27.05	27.16	27.16	-0.48%	5,289
Jun 16, 2025	27.08	27.31	26.73	27.29	27.29	0.78%	27,067
Jun 13, 2025	27.21	27.21	26.92	27.08	27.08	-0.73%	104,784
Jun 12, 2025	27.78	27.78	27.21	27.28	27.28	-0.84%	31,135
Jun 11, 2025	27.54	27.67	27.46	27.51	27.51	-0.29%	4,284