BOM:543628 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 23, 2026	30.80	31.04	30.76	31.00	31.00	1.54%	430
Sep 22, 2026	30.39	30.88	30.35	30.53	30.53	-0.55%	18,583
Sep 21, 2026	30.04	30.81	30.04	30.70	30.70	-0.39%	14,816
Sep 18, 2026	29.85	30.84	29.85	30.82	30.82	1.72%	16,714
Sep 17, 2026	30.07	30.57	30.07	30.30	30.30	-0.26%	2,702
Sep 16, 2026	29.92	30.48	29.63	30.38	30.38	0.13%	19,403
Sep 15, 2026	30.87	30.87	30.00	30.34	30.34	-1.81%	8,222
Sep 11, 2026	30.51	31.29	30.51	30.90	30.90	-0.80%	6,305
Sep 10, 2026	31.40	31.43	31.11	31.15	31.15	-0.19%	3,553
Sep 9, 2026	31.35	31.54	31.14	31.21	31.21	-0.51%	51,183
Sep 8, 2026	31.00	31.40	30.99	31.37	31.37	0.84%	6,295
Sep 7, 2026	30.65	31.23	30.61	31.11	31.11	0.48%	5,055
Sep 4, 2026	31.11	31.11	30.89	30.96	30.96	-0.51%	7,445
Sep 3, 2026	31.21	31.28	30.89	31.12	31.12	0.39%	8,628
Sep 2, 2026	31.00	31.39	30.61	31.00	31.00	-0.51%	4,061
Sep 1, 2026	31.42	31.42	30.88	31.16	31.16	-0.83%	5,523
Aug 31, 2026	31.53	31.85	31.32	31.42	31.42	-0.79%	5,259
Aug 28, 2026	31.78	31.89	31.61	31.67	31.67	-0.22%	12,817
Aug 27, 2026	31.90	31.95	31.66	31.74	31.74	0.13%	4,597
Aug 26, 2026	31.55	31.78	31.39	31.70	31.70	0.99%	9,443
Aug 25, 2026	31.36	31.59	31.18	31.39	31.39	0.13%	25,952
Aug 24, 2026	31.40	31.49	31.24	31.35	31.35	0.03%	12,807
Aug 21, 2026	31.27	31.35	31.05	31.34	31.34	0.61%	4,873
Aug 20, 2026	31.35	31.37	31.11	31.15	31.15	0.32%	4,106
Aug 19, 2026	31.13	31.54	30.90	31.05	31.05	-1.18%	4,707
Aug 18, 2026	31.46	31.57	31.29	31.42	31.42	-0.32%	3,248
Aug 17, 2026	31.30	31.54	31.28	31.52	31.52	0.61%	3,532
Aug 14, 2026	31.33	31.54	31.13	31.33	31.33	-0.79%	14,234
Aug 13, 2026	31.80	31.80	31.30	31.58	31.58	0.35%	30,047
Aug 12, 2026	31.70	31.76	31.42	31.47	31.47	0.87%	3,226
Aug 11, 2026	32.17	32.17	31.09	31.20	31.20	-0.61%	8,043
Aug 10, 2026	31.33	31.69	31.30	31.39	31.39	0.67%	23,800
Aug 7, 2026	31.24	31.35	31.09	31.18	31.18	-0.42%	13,701
Aug 6, 2026	31.50	31.50	30.89	31.31	31.31	0.38%	26,450
Aug 5, 2026	31.31	31.35	31.05	31.19	31.19	0.16%	6,469
Aug 4, 2026	31.18	31.35	31.14	31.14	31.14	1.20%	909
Aug 3, 2026	30.95	31.16	30.69	30.77	30.77	-0.55%	9,310
Jul 31, 2026	30.13	30.98	30.13	30.94	30.94	1.64%	8,169
Jul 30, 2026	30.14	30.75	30.08	30.44	30.44	-	1,929
Jul 29, 2026	30.44	30.50	30.31	30.44	30.44	-0.43%	7,631
Jul 28, 2026	30.42	31.00	30.20	30.57	30.57	-0.16%	6,994
Jul 27, 2026	30.50	30.78	30.46	30.62	30.62	0.39%	3,428
Jul 24, 2026	30.40	30.50	30.18	30.50	30.50	-0.26%	6,981
Jul 23, 2026	30.96	30.96	30.29	30.58	30.58	-1.00%	11,750
Jul 22, 2026	31.05	31.06	30.85	30.89	30.89	-0.13%	488
Jul 21, 2026	30.87	31.11	30.78	30.93	30.93	0.29%	10,087
Jul 20, 2026	30.85	30.98	30.47	30.84	30.84	1.18%	1,694
Jul 17, 2026	30.69	30.73	30.37	30.48	30.48	-1.07%	3,495
Jul 16, 2026	30.79	31.10	30.60	30.81	30.81	-0.39%	2,841
Jul 15, 2026	31.13	31.17	30.82	30.93	30.93	-0.32%	3,729