BOM:543732 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 21, 2026	34.30	34.86	34.05	34.56	34.56	0.76%	7,553
Aug 20, 2026	34.50	34.50	34.01	34.30	34.30	0.82%	7,660
Aug 19, 2026	34.00	35.00	33.70	34.02	34.02	-1.51%	14,552
Aug 18, 2026	34.81	35.99	34.36	34.54	34.54	-1.29%	39,212
Aug 17, 2026	35.85	36.76	34.80	34.99	34.99	-3.37%	23,068
Aug 14, 2026	36.11	36.51	35.81	36.21	36.21	-1.90%	30,957
Aug 13, 2026	37.25	38.58	36.50	36.91	36.91	-3.30%	48,242
Aug 12, 2026	37.50	38.65	37.50	38.17	38.17	-0.50%	2,279
Aug 11, 2026	38.57	38.58	38.19	38.36	38.36	-0.88%	8,836
Aug 10, 2026	37.12	39.95	37.12	38.70	38.70	-1.15%	9,373
Aug 7, 2026	42.30	42.30	38.79	39.15	39.15	1.08%	4,203
Aug 6, 2026	39.75	39.75	38.50	38.73	38.73	-0.62%	15,427
Aug 5, 2026	37.65	39.10	37.47	38.97	38.97	4.00%	8,688
Aug 4, 2026	37.30	37.50	37.02	37.47	37.47	1.77%	2,503
Aug 3, 2026	36.01	37.29	36.01	36.82	36.82	0.90%	7,094
Jul 31, 2026	37.00	37.00	36.05	36.49	36.49	-1.03%	7,805
Jul 30, 2026	38.45	38.45	36.72	36.87	36.87	-1.02%	1,191
Jul 29, 2026	36.89	37.77	36.67	37.25	37.25	1.22%	4,755
Jul 28, 2026	36.76	36.92	36.30	36.80	36.80	0.11%	4,995
Jul 27, 2026	36.50	37.47	36.50	36.76	36.76	-0.65%	3,741
Jul 24, 2026	36.51	37.16	36.51	37.00	37.00	-0.05%	3,420
Jul 23, 2026	37.09	37.57	36.85	37.02	37.02	-0.72%	7,199
Jul 22, 2026	37.65	37.74	36.51	37.29	37.29	-0.85%	18,045
Jul 21, 2026	38.10	38.20	37.30	37.61	37.61	0.16%	7,988
Jul 20, 2026	38.00	38.30	37.37	37.55	37.55	-1.44%	10,040
Jul 17, 2026	41.30	41.30	37.41	38.10	38.10	-0.05%	5,534
Jul 16, 2026	40.99	40.99	38.01	38.12	38.12	0.18%	10,349
Jul 15, 2026	36.58	38.21	36.58	38.05	38.05	2.59%	2,821
Jul 14, 2026	38.87	38.87	36.90	37.09	37.09	-2.09%	10,843
Jul 13, 2026	37.71	38.50	37.71	37.88	37.88	-0.55%	22,333
Jul 10, 2026	38.20	39.29	37.75	38.09	38.09	-0.70%	6,148
Jul 9, 2026	38.50	38.93	36.60	38.36	38.36	-0.36%	31,598
Jul 8, 2026	39.10	39.33	38.04	38.50	38.50	-1.53%	2,737
Jul 7, 2026	38.30	39.80	38.30	39.10	39.10	0.72%	4,585
Jul 6, 2026	42.00	42.00	38.75	38.82	38.82	-0.87%	2,770
Jul 3, 2026	39.20	39.23	38.85	39.16	39.16	0.90%	1,703
Jul 2, 2026	39.55	39.55	38.63	38.81	38.81	-1.87%	2,525
Jul 1, 2026	41.45	41.45	38.70	39.55	39.55	2.59%	1,395
Jun 30, 2026	40.00	40.00	38.47	38.55	38.55	-2.06%	6,542
Jun 29, 2026	38.55	39.83	38.55	39.36	39.36	-0.20%	5,894
Jun 25, 2026	39.11	39.88	39.11	39.44	39.44	-0.53%	3,240
Jun 24, 2026	39.69	40.03	39.30	39.65	39.65	-0.10%	2,017
Jun 23, 2026	39.23	40.48	39.23	39.69	39.69	-1.37%	10,210
Jun 22, 2026	40.82	40.82	39.95	40.24	40.24	1.36%	15,708
Jun 19, 2026	40.20	40.96	39.63	39.70	39.70	-0.48%	3,889
Jun 18, 2026	41.90	41.90	39.76	39.89	39.89	-1.09%	2,511
Jun 17, 2026	40.83	41.50	39.59	40.33	40.33	-1.25%	19,090
Jun 16, 2026	40.45	41.49	39.46	40.84	40.84	1.69%	9,007
Jun 15, 2026	45.30	45.30	39.76	40.16	40.16	1.93%	6,252
Jun 12, 2026	39.79	40.73	38.90	39.40	39.40	1.00%	11,964