BOM:543638 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 21, 2026	28.50	28.50	27.69	28.04	28.04	-0.64%	5,007
Aug 20, 2026	29.00	29.00	27.90	28.22	28.22	-0.28%	8,057
Aug 19, 2026	29.04	29.04	28.04	28.30	28.30	-2.35%	10,962
Aug 18, 2026	29.10	29.71	28.85	28.98	28.98	-1.46%	6,600
Aug 17, 2026	29.50	29.85	28.54	29.41	29.41	-0.54%	6,384
Aug 14, 2026	29.66	29.75	29.40	29.57	29.57	-	4,086
Aug 13, 2026	29.80	30.30	29.55	29.57	29.57	-0.74%	2,731
Aug 12, 2026	32.00	32.00	29.15	29.79	29.79	0.17%	9,501
Aug 11, 2026	29.91	29.96	29.53	29.74	29.74	-0.03%	6,256
Aug 10, 2026	30.85	30.85	29.55	29.75	29.75	-0.67%	5,748
Aug 7, 2026	30.00	30.42	29.81	29.95	29.95	-0.07%	4,612
Aug 6, 2026	30.61	31.13	29.84	29.97	29.97	-2.15%	16,337
Aug 5, 2026	32.00	32.00	30.34	30.63	30.63	2.51%	11,515
Aug 4, 2026	30.50	30.80	29.72	29.88	29.88	-2.03%	8,892
Aug 3, 2026	30.95	30.95	30.46	30.50	30.50	0.63%	5,439
Jul 31, 2026	30.70	30.90	29.90	30.31	30.31	1.34%	2,177
Jul 30, 2026	29.98	30.25	29.56	29.91	29.91	-0.43%	3,812
Jul 29, 2026	29.71	30.05	29.55	30.04	30.04	1.66%	4,338
Jul 28, 2026	29.50	30.00	29.50	29.55	29.55	-1.50%	6,673
Jul 27, 2026	29.10	30.20	29.10	30.00	30.00	0.57%	5,281
Jul 24, 2026	30.03	30.05	29.63	29.83	29.83	-0.63%	7,869
Jul 23, 2026	29.83	30.23	29.50	30.02	30.02	0.07%	11,567
Jul 22, 2026	30.00	30.02	29.64	30.00	30.00	-0.73%	18,045
Jul 21, 2026	30.00	30.35	29.69	30.22	30.22	1.04%	5,801
Jul 20, 2026	30.25	30.34	29.50	29.91	29.91	-0.93%	9,401
Jul 17, 2026	29.52	30.30	29.52	30.19	30.19	0.23%	10,563
Jul 16, 2026	30.09	30.28	29.60	30.12	30.12	0.67%	5,292
Jul 15, 2026	29.75	30.27	29.61	29.92	29.92	0.40%	3,556
Jul 14, 2026	29.97	30.59	29.51	29.80	29.80	-2.55%	6,330
Jul 13, 2026	29.50	30.70	29.50	30.58	30.58	1.87%	4,179
Jul 10, 2026	30.04	30.35	29.77	30.02	30.02	0.84%	3,055
Jul 9, 2026	30.18	30.38	29.50	29.77	29.77	-0.63%	7,138
Jul 8, 2026	29.80	30.14	29.20	29.96	29.96	-	19,246
Jul 7, 2026	28.50	30.23	28.50	29.96	29.96	0.67%	6,462
Jul 6, 2026	29.75	31.10	29.60	29.76	29.76	-2.04%	26,159
Jul 3, 2026	30.48	30.97	29.84	30.38	30.38	-0.03%	9,542
Jul 2, 2026	29.75	31.19	29.75	30.39	30.39	-0.03%	6,572
Jul 1, 2026	30.07	30.98	29.98	30.40	30.40	0.07%	14,284
Jun 30, 2026	29.01	30.51	29.01	30.38	30.38	2.12%	2,281
Jun 29, 2026	30.43	30.43	29.60	29.75	29.75	-2.27%	11,655
Jun 25, 2026	32.00	32.00	30.41	30.44	30.44	-1.27%	4,709
Jun 24, 2026	30.17	31.06	29.90	30.83	30.83	2.19%	10,547
Jun 23, 2026	32.00	32.00	29.89	30.17	30.17	-0.89%	64,064
Jun 22, 2026	30.06	30.85	30.05	30.44	30.44	-0.62%	23,853
Jun 19, 2026	32.50	32.50	30.20	30.63	30.63	-1.70%	12,223
Jun 18, 2026	30.66	32.12	30.66	31.16	31.16	-1.30%	8,126
Jun 17, 2026	32.75	32.80	31.41	31.57	31.57	-1.59%	8,989
Jun 16, 2026	32.38	32.80	31.46	32.08	32.08	0.85%	11,862
Jun 15, 2026	30.11	32.46	30.11	31.81	31.81	1.34%	23,540
Jun 12, 2026	34.49	34.49	30.80	31.39	31.39	1.92%	7,009