BOM:543420 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 21, 2026	21.95	22.36	21.70	22.09	22.09	-0.27%	19,248
Aug 20, 2026	21.71	22.40	21.13	22.15	22.15	0.68%	8,148
Aug 19, 2026	22.40	23.17	21.60	22.00	22.00	-1.79%	3,030
Aug 18, 2026	23.40	23.40	22.37	22.40	22.40	-0.40%	4,601
Aug 17, 2026	23.00	23.00	22.42	22.49	22.49	1.12%	10,191
Aug 14, 2026	22.80	24.00	22.21	22.24	22.24	-1.24%	30,897
Aug 13, 2026	22.70	22.70	22.20	22.52	22.52	-0.22%	4,614
Aug 12, 2026	22.71	22.72	22.41	22.57	22.57	-0.31%	2,536
Aug 11, 2026	22.50	24.00	22.26	22.64	22.64	0.62%	32,428
Aug 10, 2026	22.61	23.00	22.50	22.50	22.50	-2.30%	4,863
Aug 7, 2026	23.21	23.38	22.92	23.03	23.03	0.79%	4,023
Aug 6, 2026	22.81	23.25	22.72	22.85	22.85	0.18%	16,840
Aug 5, 2026	22.10	23.00	22.04	22.81	22.81	2.75%	4,303
Aug 4, 2026	22.99	22.99	21.90	22.20	22.20	-1.99%	13,114
Aug 3, 2026	24.89	24.89	22.65	22.65	22.65	0.27%	12,412
Jul 31, 2026	25.33	25.33	22.01	22.59	22.59	2.40%	8,806
Jul 30, 2026	20.95	22.36	20.66	22.06	22.06	4.06%	17,605
Jul 29, 2026	23.86	24.00	20.00	21.20	21.20	-9.44%	29,790
Jul 28, 2026	23.29	24.20	23.16	23.41	23.41	-1.14%	8,423
Jul 27, 2026	22.37	24.53	22.37	23.68	23.68	3.32%	22,087
Jul 24, 2026	23.05	23.19	22.52	22.92	22.92	-0.78%	9,417
Jul 23, 2026	23.20	23.49	22.65	23.10	23.10	-1.66%	19,438
Jul 22, 2026	23.50	23.61	22.10	23.49	23.49	-0.25%	58,915
Jul 21, 2026	23.80	23.85	22.68	23.55	23.55	-0.42%	47,069
Jul 20, 2026	23.99	24.07	23.30	23.65	23.65	-1.00%	30,602
Jul 17, 2026	25.20	25.45	23.52	23.89	23.89	-3.82%	39,504
Jul 16, 2026	24.50	26.03	24.10	24.84	24.84	3.37%	149,229
Jul 15, 2026	24.70	24.86	23.16	24.03	24.03	1.91%	46,316
Jul 14, 2026	22.72	23.90	22.07	23.58	23.58	4.66%	45,197
Jul 13, 2026	21.03	23.35	20.02	22.53	22.53	7.13%	51,676
Jul 10, 2026	21.00	21.33	20.51	21.03	21.03	1.06%	5,284
Jul 9, 2026	19.66	21.20	19.66	20.81	20.81	0.34%	2,420
Jul 8, 2026	21.15	21.15	20.74	20.74	20.74	-1.38%	4,250
Jul 7, 2026	21.50	21.50	21.03	21.03	21.03	-2.19%	1,464
Jul 6, 2026	21.68	22.28	21.29	21.50	21.50	-0.83%	5,811
Jul 3, 2026	22.18	23.06	21.65	21.68	21.68	-2.61%	5,807
Jul 2, 2026	23.90	23.90	22.16	22.26	22.26	-1.55%	13,318
Jul 1, 2026	21.75	22.94	21.62	22.61	22.61	3.95%	23,967
Jun 30, 2026	22.40	22.40	21.50	21.75	21.75	1.45%	4,400
Jun 29, 2026	21.50	21.60	20.72	21.44	21.44	2.68%	9,361
Jun 25, 2026	20.45	21.48	20.45	20.88	20.88	-1.37%	17,002
Jun 24, 2026	21.30	22.00	20.95	21.17	21.17	-1.63%	5,774
Jun 23, 2026	22.20	22.20	21.29	21.52	21.52	-3.06%	29,811
Jun 22, 2026	22.20	22.90	22.00	22.20	22.20	-	10,482
Jun 19, 2026	22.65	22.65	22.10	22.20	22.20	-1.99%	9,091
Jun 18, 2026	23.22	23.23	22.30	22.65	22.65	-0.96%	23,566
Jun 17, 2026	22.75	23.50	22.40	22.87	22.87	6.08%	23,646
Jun 16, 2026	21.00	21.71	21.00	21.56	21.56	0.14%	1,692
Jun 15, 2026	22.68	22.68	21.43	21.53	21.53	-0.74%	28,824
Jun 12, 2026	22.99	22.99	21.61	21.69	21.69	-0.14%	26,359