BOM:543450 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 22, 2026	28.28	28.33	28.00	28.09	28.09	-0.60%	34,596
Sep 21, 2026	28.70	28.70	28.16	28.26	28.26	-0.35%	22,616
Sep 18, 2026	28.34	28.40	28.17	28.36	28.36	0.11%	19,660
Sep 17, 2026	27.26	28.50	27.26	28.33	28.33	1.32%	26,182
Sep 16, 2026	27.72	28.06	27.72	27.96	27.96	-0.92%	16,169
Sep 15, 2026	28.60	28.90	27.90	28.22	28.22	-1.16%	15,329
Sep 11, 2026	29.29	29.29	28.14	28.55	28.55	-0.10%	20,673
Sep 10, 2026	28.71	28.71	28.40	28.58	28.58	-0.63%	19,260
Sep 9, 2026	28.53	28.79	28.53	28.76	28.76	0.03%	14,296
Sep 8, 2026	28.87	28.94	28.51	28.75	28.75	-0.42%	30,305
Sep 7, 2026	29.54	29.54	28.59	28.87	28.87	0.17%	24,947
Sep 4, 2026	28.93	29.03	28.75	28.82	28.82	-0.38%	18,285
Sep 3, 2026	28.98	29.07	28.86	28.93	28.93	-0.14%	28,265
Sep 2, 2026	28.98	29.39	28.60	28.97	28.97	-2.56%	49,345
Sep 1, 2026	29.75	30.20	29.34	29.73	29.73	-0.73%	23,602
Aug 31, 2026	30.19	30.19	29.74	29.95	29.95	-	22,512
Aug 28, 2026	29.93	30.11	29.77	29.95	29.95	-0.27%	20,342
Aug 27, 2026	30.28	30.69	29.89	30.03	30.03	-0.73%	24,534
Aug 26, 2026	30.33	30.33	30.18	30.25	30.25	0.13%	7,186
Aug 25, 2026	30.08	30.36	30.00	30.21	30.21	0.10%	82,268
Aug 24, 2026	30.11	30.39	30.11	30.18	30.18	-0.82%	20,626
Aug 21, 2026	29.62	30.49	29.62	30.43	30.43	0.16%	9,513
Aug 20, 2026	30.38	30.47	30.20	30.38	30.38	0.63%	12,829
Aug 19, 2026	30.10	30.35	30.10	30.19	30.19	-0.66%	11,263
Aug 18, 2026	30.45	30.49	30.31	30.39	30.39	-	12,081
Aug 17, 2026	30.19	30.47	30.19	30.39	30.39	0.10%	7,733
Aug 14, 2026	30.25	30.50	30.09	30.36	30.36	-0.43%	44,471
Aug 13, 2026	30.79	30.79	30.44	30.49	30.49	0.10%	9,835
Aug 12, 2026	29.96	30.71	29.96	30.46	30.46	-0.36%	80,832
Aug 11, 2026	31.05	31.05	30.50	30.57	30.57	-0.52%	50,104
Aug 10, 2026	30.51	30.93	30.51	30.73	30.73	0.10%	29,930
Aug 7, 2026	30.17	30.80	30.17	30.70	30.70	1.76%	57,888
Aug 6, 2026	30.34	30.42	30.12	30.17	30.17	-0.56%	17,731
Aug 5, 2026	29.88	30.53	29.50	30.34	30.34	1.57%	109,532
Aug 4, 2026	29.96	30.10	29.80	29.87	29.87	0.30%	29,796
Aug 3, 2026	30.37	30.37	29.52	29.78	29.78	0.24%	44,056
Jul 31, 2026	29.96	29.96	29.09	29.71	29.71	1.64%	57,324
Jul 30, 2026	29.11	29.31	28.73	29.23	29.23	1.46%	23,511
Jul 29, 2026	28.90	29.10	28.71	28.81	28.81	-	13,033
Jul 28, 2026	28.86	28.90	28.50	28.81	28.81	0.80%	27,209
Jul 27, 2026	28.47	28.61	28.32	28.58	28.58	1.38%	17,074
Jul 24, 2026	28.03	28.31	27.96	28.19	28.19	-0.56%	27,051
Jul 23, 2026	28.22	28.62	28.17	28.35	28.35	0.57%	28,459
Jul 22, 2026	28.50	28.50	27.93	28.19	28.19	-0.11%	87,793
Jul 21, 2026	27.96	28.39	27.83	28.22	28.22	1.07%	24,311
Jul 20, 2026	28.03	28.15	27.73	27.92	27.92	-0.11%	14,833
Jul 17, 2026	27.61	27.99	27.61	27.95	27.95	1.27%	18,205
Jul 16, 2026	27.84	27.87	27.58	27.60	27.60	0.11%	27,779
Jul 15, 2026	27.60	27.75	27.55	27.57	27.57	0.29%	17,625
Jul 14, 2026	28.00	28.00	27.38	27.49	27.49	-1.43%	27,538