BOM:543572 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 23, 2026	22.57	22.57	22.17	22.24	22.24	-0.04%	259,522
Sep 22, 2026	22.35	22.44	22.05	22.25	22.25	-0.76%	71,949
Sep 21, 2026	22.77	22.77	22.34	22.42	22.42	-0.53%	53,565
Sep 18, 2026	22.33	22.69	22.32	22.54	22.54	3.11%	260,276
Sep 17, 2026	21.85	21.94	21.68	21.86	21.86	-0.82%	20,349
Sep 16, 2026	21.07	22.11	21.07	22.04	22.04	1.94%	75,724
Sep 15, 2026	21.32	21.86	21.32	21.62	21.62	-1.14%	156,764
Sep 11, 2026	21.61	21.97	21.58	21.87	21.87	-3.02%	105,211
Sep 10, 2026	22.69	22.83	22.54	22.55	22.55	0.62%	22,757
Sep 9, 2026	22.30	22.58	22.07	22.41	22.41	0.36%	66,819
Sep 8, 2026	22.52	22.59	22.20	22.33	22.33	0.72%	65,019
Sep 7, 2026	22.94	22.94	22.06	22.17	22.17	-1.20%	73,144
Sep 4, 2026	21.77	22.56	21.77	22.44	22.44	1.08%	96,751
Sep 3, 2026	22.07	22.49	22.07	22.20	22.20	2.16%	191,789
Sep 2, 2026	21.80	21.86	21.62	21.73	21.73	-3.03%	140,249
Sep 1, 2026	23.02	23.02	21.80	22.41	22.41	-0.44%	98,711
Aug 31, 2026	22.10	22.99	22.10	22.51	22.51	-2.72%	20,339
Aug 28, 2026	22.37	23.33	22.37	23.14	23.14	1.34%	282,858
Aug 27, 2026	23.72	23.72	22.60	22.83	22.83	-1.62%	132,700
Aug 26, 2026	23.36	23.46	23.18	23.21	23.21	0.49%	88,200
Aug 25, 2026	23.12	23.31	23.03	23.10	23.10	-1.27%	60,140
Aug 24, 2026	23.42	23.56	23.34	23.39	23.39	-0.46%	127,100
Aug 21, 2026	23.20	23.60	23.18	23.50	23.50	3.40%	253,630
Aug 20, 2026	22.22	22.85	22.22	22.73	22.73	4.10%	272,600
Aug 19, 2026	21.90	21.91	21.70	21.83	21.83	-2.37%	86,370
Aug 18, 2026	22.41	22.43	22.32	22.36	22.36	-0.93%	37,780
Aug 17, 2026	22.36	22.66	22.36	22.57	22.57	1.16%	131,370
Aug 14, 2026	22.11	22.34	21.95	22.31	22.31	0.05%	87,980
Aug 13, 2026	22.51	22.53	22.18	22.30	22.30	-2.13%	92,490
Aug 12, 2026	21.90	22.85	21.90	22.79	22.79	1.74%	215,030
Aug 11, 2026	22.67	22.69	22.27	22.40	22.40	0.81%	102,790
Aug 10, 2026	22.16	22.32	22.05	22.22	22.22	0.05%	112,940
Aug 7, 2026	21.69	22.29	21.67	22.21	22.21	2.75%	61,240
Aug 6, 2026	21.30	21.71	21.30	21.61	21.61	0.51%	129,750
Aug 5, 2026	21.28	21.55	21.24	21.51	21.51	3.03%	197,150
Aug 4, 2026	20.84	20.93	20.84	20.87	20.87	0.37%	50,000
Aug 3, 2026	20.99	20.99	20.76	20.80	20.80	-0.07%	43,440
Jul 31, 2026	20.97	21.01	20.78	20.81	20.81	-0.13%	285,040
Jul 30, 2026	20.76	20.90	20.64	20.84	20.84	0.05%	192,570
Jul 29, 2026	20.48	20.94	20.48	20.83	20.83	0.20%	92,820
Jul 28, 2026	20.90	20.96	20.73	20.79	20.79	-3.03%	34,760
Jul 27, 2026	21.50	21.53	21.43	21.44	21.44	0.96%	25,830
Jul 24, 2026	21.23	21.29	20.80	21.23	21.23	-0.19%	238,840
Jul 23, 2026	21.56	21.60	21.15	21.27	21.27	-0.88%	228,660
Jul 22, 2026	21.57	21.63	21.46	21.46	21.46	0.35%	75,770
Jul 21, 2026	21.09	21.40	21.07	21.39	21.39	2.06%	75,060
Jul 20, 2026	20.86	20.99	20.83	20.96	20.96	1.43%	32,750
Jul 17, 2026	20.60	20.70	20.47	20.66	20.66	-0.81%	667,570
Jul 16, 2026	20.91	20.91	20.77	20.83	20.83	-0.77%	36,020
Jul 15, 2026	21.12	21.16	20.96	20.99	20.99	0.20%	54,090