BOM:543828 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 4, 2026	39.00	40.95	38.11	39.42	39.42	1.03%	1,240,000
Sep 3, 2026	37.86	39.18	37.86	39.02	39.02	-0.18%	1,300,000
Sep 2, 2026	38.50	39.40	38.00	39.09	39.09	1.24%	3,796,000
Sep 1, 2026	39.04	39.25	38.51	38.61	38.61	-1.10%	40,000
Aug 31, 2026	39.90	40.58	38.91	39.04	39.04	-2.08%	272,000
Aug 28, 2026	39.50	40.25	38.35	39.87	39.87	-0.10%	244,000
Aug 27, 2026	39.52	40.45	39.00	39.91	39.91	-0.57%	76,000
Aug 26, 2026	38.85	40.48	38.00	40.14	40.14	3.00%	808,000
Aug 25, 2026	40.07	40.07	38.31	38.97	38.97	-2.09%	312,000
Aug 24, 2026	38.00	40.07	37.00	39.80	39.80	4.27%	624,000
Aug 21, 2026	39.39	39.40	37.32	38.17	38.17	-0.57%	228,000
Aug 20, 2026	37.12	38.97	36.50	38.39	38.39	3.42%	244,000
Aug 19, 2026	37.50	39.00	36.92	37.12	37.12	-0.11%	172,000
Aug 18, 2026	35.43	37.38	35.10	37.16	37.16	4.38%	376,000
Aug 17, 2026	36.10	36.31	35.60	35.60	35.60	-1.96%	20,000
Aug 14, 2026	36.15	37.50	35.35	36.31	36.31	0.69%	1,384,000
Aug 13, 2026	34.51	36.23	33.30	36.06	36.06	4.49%	2,572,000
Aug 12, 2026	35.49	35.60	34.02	34.51	34.51	1.77%	2,808,000
Aug 11, 2026	31.35	33.91	30.70	33.91	33.91	4.98%	1,472,000
Aug 10, 2026	32.53	33.32	32.30	32.30	32.30	-5.00%	244,000
Aug 7, 2026	32.36	34.48	32.30	34.00	34.00	0.03%	984,000
Aug 6, 2026	30.88	34.10	30.87	33.99	33.99	4.62%	920,000
Aug 5, 2026	34.49	34.50	32.49	32.49	32.49	-5.00%	380,000
Aug 4, 2026	34.50	36.16	34.20	34.20	34.20	-5.00%	476,000
Aug 3, 2026	38.39	38.39	36.00	36.00	36.00	-4.99%	264,000
Jul 31, 2026	38.00	38.00	36.88	37.89	37.89	-1.89%	48,000
Jul 30, 2026	39.98	40.00	38.40	38.62	38.62	-4.45%	192,000
Jul 29, 2026	39.49	40.55	38.50	40.42	40.42	1.76%	628,000
Jul 28, 2026	41.98	41.98	39.36	39.72	39.72	-4.13%	140,000
Jul 27, 2026	40.80	42.48	39.73	41.43	41.43	-0.93%	404,000
Jul 24, 2026	38.76	42.15	38.76	41.82	41.82	4.16%	332,000
Jul 23, 2026	39.80	41.29	38.20	40.15	40.15	-0.12%	100,000
Jul 22, 2026	41.01	42.00	40.20	40.20	40.20	-4.99%	160,000
Jul 21, 2026	41.04	42.79	41.03	42.31	42.31	3.09%	80,000
Jul 20, 2026	39.15	42.00	38.30	41.04	41.04	2.60%	176,000
Jul 17, 2026	41.64	41.64	40.00	40.00	40.00	-0.77%	84,000
Jul 16, 2026	41.50	41.89	40.31	40.31	40.31	-3.15%	48,000
Jul 15, 2026	42.16	42.16	40.68	41.62	41.62	-0.81%	60,000
Jul 14, 2026	40.49	42.00	40.49	41.96	41.96	0.60%	676,000
Jul 13, 2026	38.61	42.00	38.61	41.71	41.71	4.28%	564,000
Jul 10, 2026	40.11	40.11	39.02	40.00	40.00	-0.30%	36,000
Jul 9, 2026	38.50	40.83	38.13	40.12	40.12	3.16%	1,300,000
Jul 8, 2026	38.66	40.07	38.66	38.89	38.89	-3.43%	2,012,000
Jul 7, 2026	39.52	40.90	38.20	40.27	40.27	1.87%	368,000
Jul 6, 2026	39.89	39.89	38.13	39.53	39.53	0.10%	84,000
Jul 3, 2026	37.10	39.78	36.00	39.49	39.49	4.22%	608,000
Jul 2, 2026	37.24	37.89	36.82	37.89	37.89	-1.30%	44,000
Jul 1, 2026	37.21	38.39	37.21	38.39	38.39	2.35%	8,000
Jun 30, 2026	39.34	39.35	37.50	37.51	37.51	-3.00%	68,000
Jun 29, 2026	38.50	39.89	37.81	38.67	38.67	-1.95%	96,000