BOM:543665 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 23, 2026	30.40	30.52	30.22	30.31	30.31	-1.11%	4,606
Sep 22, 2026	31.23	31.23	30.37	30.65	30.65	-2.64%	6,576
Sep 21, 2026	30.53	31.55	30.53	31.48	31.48	2.54%	1,165
Sep 18, 2026	30.48	30.89	30.48	30.70	30.70	-1.29%	28,748
Sep 17, 2026	31.27	31.42	30.90	31.10	31.10	-0.83%	4,768
Sep 16, 2026	31.70	31.75	31.08	31.36	31.36	-0.60%	9,720
Sep 15, 2026	31.32	32.53	31.32	31.55	31.55	1.12%	5,865
Sep 11, 2026	30.90	31.20	30.90	31.20	31.20	1.00%	346
Sep 10, 2026	31.02	31.28	30.76	30.89	30.89	-0.61%	3,477
Sep 9, 2026	31.30	31.34	30.90	31.08	31.08	-3.21%	3,895
Sep 8, 2026	31.69	32.20	31.69	32.11	32.11	-0.22%	5,294
Sep 7, 2026	32.80	33.00	31.95	32.18	32.18	-1.98%	6,697
Sep 4, 2026	33.33	33.49	32.80	32.83	32.83	-1.03%	481
Sep 3, 2026	32.82	33.17	32.82	33.17	33.17	-0.63%	2,468
Sep 2, 2026	33.13	33.42	32.83	33.38	33.38	-0.36%	1,994
Sep 1, 2026	33.25	33.57	33.11	33.50	33.50	1.67%	38,665
Aug 31, 2026	33.63	33.63	32.75	32.95	32.95	-0.99%	1,144
Aug 28, 2026	31.92	33.48	31.92	33.28	33.28	3.19%	1,861
Aug 27, 2026	32.00	33.08	32.00	32.25	32.25	-0.92%	18,424
Aug 26, 2026	32.92	32.92	32.31	32.55	32.55	-0.58%	1,689
Aug 25, 2026	31.85	32.98	31.85	32.74	32.74	0.21%	3,982
Aug 24, 2026	32.87	32.99	32.64	32.67	32.67	-0.18%	5,121
Aug 21, 2026	32.52	32.88	32.52	32.73	32.73	0.65%	4,031
Aug 20, 2026	32.09	33.20	32.09	32.52	32.52	0.31%	2,487
Aug 19, 2026	32.66	32.95	32.40	32.42	32.42	0.28%	451
Aug 18, 2026	32.98	32.98	32.30	32.33	32.33	-1.97%	6,378
Aug 17, 2026	33.43	33.51	32.95	32.98	32.98	-1.35%	1,592
Aug 14, 2026	33.35	33.61	33.28	33.43	33.43	-0.15%	908
Aug 13, 2026	33.39	33.60	33.27	33.48	33.48	0.09%	2,240
Aug 12, 2026	34.01	34.01	33.15	33.45	33.45	-1.27%	38,138
Aug 11, 2026	34.10	34.17	33.87	33.88	33.88	0.53%	4,834
Aug 10, 2026	33.92	34.15	33.55	33.70	33.70	-0.15%	10,609
Aug 7, 2026	33.70	33.98	33.58	33.75	33.75	1.69%	472
Aug 6, 2026	33.75	33.82	33.10	33.19	33.19	-0.90%	19,250
Aug 5, 2026	33.22	33.75	33.22	33.49	33.49	0.03%	2,188
Aug 4, 2026	33.58	33.58	33.37	33.48	33.48	-0.36%	2,869
Aug 3, 2026	32.45	33.76	32.45	33.60	33.60	2.07%	11,790
Jul 31, 2026	32.38	33.07	32.30	32.92	32.92	-1.20%	4,721
Jul 30, 2026	33.34	34.00	33.16	33.32	33.32	-0.06%	55,339
Jul 29, 2026	33.02	33.50	32.98	33.34	33.34	2.46%	8,217
Jul 28, 2026	31.92	32.76	31.92	32.54	32.54	3.27%	10,061
Jul 27, 2026	31.08	31.55	31.08	31.51	31.51	1.84%	50,372
Jul 24, 2026	30.59	30.94	30.14	30.94	30.94	1.14%	5,498
Jul 23, 2026	30.31	30.80	30.30	30.59	30.59	-0.10%	2,240
Jul 22, 2026	30.78	30.86	30.50	30.62	30.62	-1.54%	4,610
Jul 21, 2026	31.37	31.42	30.89	31.10	31.10	-0.86%	6,963
Jul 20, 2026	31.55	31.55	31.04	31.37	31.37	-0.19%	1,391
Jul 17, 2026	30.69	31.55	30.59	31.43	31.43	2.75%	15,829
Jul 16, 2026	30.72	30.95	30.59	30.59	30.59	0.20%	6,389
Jul 15, 2026	30.51	30.67	30.38	30.53	30.53	0.26%	3,355