BOM:543768 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 21, 2026	39.52	40.25	39.39	39.82	39.82	0.63%	359,170
Aug 20, 2026	40.56	40.57	39.33	39.57	39.57	-1.44%	461,669
Aug 19, 2026	40.25	40.57	40.08	40.15	40.15	-0.91%	350,523
Aug 18, 2026	40.99	41.85	40.30	40.52	40.52	-3.06%	653,117
Aug 17, 2026	43.34	43.39	40.50	41.80	41.80	-6.05%	917,982
Aug 14, 2026	45.64	46.16	44.05	44.49	44.49	-1.66%	424,386
Aug 13, 2026	44.00	45.45	43.93	45.24	45.24	2.86%	227,075
Aug 12, 2026	44.63	44.63	43.73	43.98	43.98	-0.34%	173,384
Aug 11, 2026	44.74	44.92	44.01	44.13	44.13	-1.05%	121,498
Aug 10, 2026	44.11	45.10	43.75	44.60	44.60	1.62%	537,439
Aug 7, 2026	44.55	44.92	43.65	43.89	43.89	-1.97%	129,025
Aug 6, 2026	44.85	45.41	44.54	44.77	44.77	-	331,111
Aug 5, 2026	44.19	44.86	43.71	44.77	44.77	1.89%	118,240
Aug 4, 2026	43.30	44.10	43.15	43.94	43.94	1.48%	167,598
Aug 3, 2026	43.10	43.70	43.10	43.30	43.30	0.63%	287,561
Jul 31, 2026	42.66	43.25	42.66	43.03	43.03	0.89%	227,916
Jul 30, 2026	43.06	43.07	42.55	42.65	42.65	-0.91%	122,617
Jul 29, 2026	41.97	43.40	41.97	43.04	43.04	2.23%	469,010
Jul 28, 2026	42.20	42.28	41.60	42.10	42.10	-0.14%	230,948
Jul 27, 2026	41.72	42.75	41.72	42.16	42.16	1.84%	99,202
Jul 24, 2026	41.50	41.70	40.68	41.40	41.40	-0.70%	356,997
Jul 23, 2026	42.29	42.29	41.51	41.69	41.69	-1.44%	292,074
Jul 22, 2026	42.96	43.21	42.10	42.30	42.30	-2.04%	262,018
Jul 21, 2026	43.11	43.40	42.74	43.18	43.18	0.49%	76,356
Jul 20, 2026	42.78	43.30	42.72	42.97	42.97	0.02%	100,875
Jul 17, 2026	43.45	43.55	42.58	42.96	42.96	-1.10%	216,107
Jul 16, 2026	43.20	44.23	43.00	43.44	43.44	0.32%	361,046
Jul 15, 2026	43.83	43.83	42.82	43.30	43.30	0.51%	75,346
Jul 14, 2026	43.39	43.39	42.82	43.08	43.08	-0.09%	63,759
Jul 13, 2026	43.13	43.34	42.25	43.12	43.12	-0.51%	298,935
Jul 10, 2026	43.15	43.99	43.04	43.34	43.34	1.29%	216,213
Jul 9, 2026	42.36	43.11	42.36	42.79	42.79	0.49%	124,453
Jul 8, 2026	43.21	43.50	42.20	42.58	42.58	-1.59%	253,947
Jul 7, 2026	44.00	44.00	43.09	43.27	43.27	-1.61%	90,668
Jul 6, 2026	44.43	44.48	43.66	43.98	43.98	-1.10%	231,456
Jul 3, 2026	44.08	45.10	44.08	44.47	44.47	1.00%	339,462
Jul 2, 2026	43.49	44.59	43.28	44.03	44.03	1.83%	162,563
Jul 1, 2026	43.15	43.64	42.75	43.24	43.24	0.82%	290,865
Jun 30, 2026	43.12	43.49	42.53	42.89	42.89	-0.49%	138,098
Jun 29, 2026	43.61	44.00	42.85	43.10	43.10	-1.40%	334,448
Jun 25, 2026	44.49	44.61	43.56	43.71	43.71	-2.02%	131,682
Jun 24, 2026	44.70	44.92	44.05	44.61	44.61	-0.34%	264,776
Jun 23, 2026	46.32	46.68	44.60	44.76	44.76	-3.49%	596,421
Jun 22, 2026	46.90	47.33	46.30	46.38	46.38	-1.07%	210,713
Jun 19, 2026	47.12	47.17	46.21	46.88	46.88	-0.38%	248,387
Jun 18, 2026	47.79	47.94	46.92	47.06	47.06	-1.13%	318,460
Jun 17, 2026	47.49	48.50	47.20	47.60	47.60	-0.19%	499,278
Jun 16, 2026	47.94	48.12	46.87	47.69	47.69	-0.33%	216,193
Jun 15, 2026	48.47	49.18	47.56	47.85	47.85	1.31%	265,413
Jun 12, 2026	46.47	47.40	46.15	47.23	47.23	3.92%	256,490