BOM:543515 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 21, 2026	35.60	35.60	34.00	35.46	35.46	4.36%	14,250
Aug 20, 2026	33.80	33.98	33.48	33.98	33.98	2.97%	10,500
Aug 19, 2026	34.45	34.45	32.25	33.00	33.00	-2.45%	8,250
Aug 18, 2026	34.40	35.55	32.68	33.83	33.83	-1.66%	16,125
Aug 17, 2026	32.81	34.50	31.98	34.40	34.40	2.20%	31,125
Aug 14, 2026	34.50	36.10	33.00	33.66	33.66	-2.72%	18,750
Aug 13, 2026	35.60	37.19	34.51	34.60	34.60	-2.62%	10,500
Aug 12, 2026	37.25	37.25	35.39	35.53	35.53	-4.62%	24,375
Aug 11, 2026	39.50	39.50	37.16	37.25	37.25	-4.39%	15,750
Aug 10, 2026	39.63	39.63	38.83	38.96	38.96	3.21%	32,625
Aug 7, 2026	37.96	37.96	36.10	37.75	37.75	-0.55%	11,625
Aug 6, 2026	39.94	39.99	37.96	37.96	37.96	-4.98%	43,500
Aug 5, 2026	40.12	42.09	38.12	39.95	39.95	-0.42%	52,500
Aug 4, 2026	41.82	42.99	38.95	40.12	40.12	-2.15%	23,250
Aug 3, 2026	41.19	41.75	40.01	41.00	41.00	-0.46%	4,875
Jul 31, 2026	40.83	42.47	38.79	41.19	41.19	0.88%	14,625
Jul 30, 2026	42.00	42.50	40.20	40.83	40.83	-2.79%	13,875
Jul 29, 2026	42.50	42.50	41.50	42.00	42.00	-1.18%	13,500
Jul 28, 2026	44.33	44.33	42.30	42.50	42.50	-4.49%	7,875
Jul 27, 2026	43.24	45.20	43.00	44.50	44.50	2.91%	12,000
Jul 24, 2026	45.10	45.10	43.18	43.24	43.24	-4.86%	7,500
Jul 23, 2026	45.00	45.99	43.02	45.45	45.45	0.60%	4,875
Jul 22, 2026	46.80	46.80	45.00	45.18	45.18	0.40%	9,750
Jul 21, 2026	46.10	46.10	44.60	45.00	45.00	-2.17%	2,250
Jul 20, 2026	46.10	46.10	45.41	46.00	46.00	-3.77%	11,625
Jul 17, 2026	46.10	47.80	44.65	47.80	47.80	1.70%	14,250
Jul 16, 2026	45.00	47.00	44.00	47.00	47.00	4.44%	22,875
Jul 15, 2026	45.98	47.49	44.00	45.00	45.00	-2.13%	10,875
Jul 14, 2026	45.00	46.10	44.25	45.98	45.98	-0.97%	12,000
Jul 13, 2026	46.89	48.40	45.92	46.43	46.43	-3.93%	10,500
Jul 10, 2026	48.39	49.00	46.00	48.33	48.33	-0.12%	18,375
Jul 9, 2026	46.51	48.39	46.51	48.39	48.39	4.04%	2,625
Jul 8, 2026	45.00	47.93	43.37	46.51	46.51	1.88%	11,250
Jul 7, 2026	48.05	48.05	45.65	45.65	45.65	-4.99%	28,500
Jul 6, 2026	50.54	50.54	48.02	48.05	48.05	-4.93%	15,750
Jul 3, 2026	53.20	53.20	50.54	50.54	50.54	-5.00%	10,875
Jul 2, 2026	57.50	58.79	53.20	53.20	53.20	-5.00%	31,125
Jul 1, 2026	56.99	57.15	56.00	56.00	56.00	2.85%	14,625
Jun 30, 2026	53.40	56.50	53.35	54.45	54.45	-3.03%	6,375
Jun 29, 2026	59.10	59.10	56.15	56.15	56.15	-4.99%	3,375
Jun 25, 2026	58.45	59.60	58.45	59.10	59.10	1.11%	5,250
Jun 24, 2026	59.00	59.00	58.45	58.45	58.45	1.30%	1,875
Jun 23, 2026	58.43	58.43	57.70	57.70	57.70	-1.27%	2,625
Jun 22, 2026	60.10	60.10	58.01	58.44	58.44	-2.76%	3,750
Jun 19, 2026	61.25	61.25	57.05	60.10	60.10	1.18%	11,625
Jun 18, 2026	65.63	65.63	59.40	59.40	59.40	-4.98%	14,250
Jun 17, 2026	62.95	62.95	59.51	62.51	62.51	3.72%	16,125
Jun 16, 2026	60.00	61.41	58.00	60.27	60.27	7.95%	95,250
Jun 15, 2026	55.00	55.83	52.80	55.83	55.83	9.99%	30,375
Jun 12, 2026	50.77	50.77	46.25	50.76	50.76	9.97%	37,500