BOM:543829 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 21, 2026	34.43	35.20	33.21	33.21	33.21	-4.98%	4,372
Aug 20, 2026	38.00	38.19	34.94	34.95	34.95	-4.95%	27,206
Aug 19, 2026	36.87	37.29	35.21	36.77	36.77	3.03%	11,873
Aug 18, 2026	34.17	35.87	33.89	35.69	35.69	4.45%	58,505
Aug 17, 2026	32.69	34.17	32.50	34.17	34.17	4.98%	18,541
Aug 14, 2026	32.74	32.74	29.85	32.55	32.55	4.36%	47,255
Aug 13, 2026	30.98	31.19	30.62	31.19	31.19	4.98%	13,242
Aug 12, 2026	28.30	29.71	28.12	29.71	29.71	4.98%	18,192
Aug 11, 2026	27.30	28.30	27.30	28.30	28.30	4.97%	23,135
Aug 10, 2026	28.15	29.00	26.75	26.96	26.96	-4.23%	4,376
Aug 7, 2026	29.00	29.33	27.78	28.15	28.15	-3.73%	3,107
Aug 6, 2026	28.70	29.93	28.50	29.24	29.24	2.20%	870
Aug 5, 2026	28.00	28.72	27.86	28.61	28.61	2.69%	4,958
Aug 4, 2026	27.86	28.52	27.86	27.86	27.86	1.42%	1,107
Aug 3, 2026	28.50	28.77	27.06	27.47	27.47	-1.68%	3,164
Jul 31, 2026	26.93	28.09	26.43	27.94	27.94	4.29%	7,872
Jul 30, 2026	27.06	28.50	26.79	26.79	26.79	-5.00%	12,506
Jul 29, 2026	27.15	28.49	27.08	28.20	28.20	-1.05%	17,079
Jul 28, 2026	31.40	31.40	28.50	28.50	28.50	-4.97%	20,412
Jul 27, 2026	29.99	29.99	29.50	29.99	29.99	4.97%	55,288
Jul 24, 2026	28.57	28.57	27.00	28.57	28.57	5.00%	80,016
Jul 23, 2026	27.21	27.21	27.21	27.21	27.21	4.98%	11,844
Jul 22, 2026	23.49	25.92	23.46	25.92	25.92	4.98%	40,181
Jul 21, 2026	24.70	25.00	24.69	24.69	24.69	-4.97%	3,620
Jul 20, 2026	26.60	26.60	25.98	25.98	25.98	-4.97%	9,474
Jul 17, 2026	28.70	28.70	27.34	27.34	27.34	-4.97%	20,050
Jul 16, 2026	31.96	32.18	28.77	28.77	28.77	-9.98%	35,170
Jul 15, 2026	34.45	35.51	31.96	31.96	31.96	-10.00%	69,395
Jul 14, 2026	36.00	36.92	34.20	35.51	35.51	-3.32%	13,467
Jul 13, 2026	39.44	41.60	35.55	36.73	36.73	-5.99%	23,326
Jul 10, 2026	38.31	40.04	36.80	39.07	39.07	1.48%	19,614
Jul 9, 2026	39.55	39.55	38.00	38.50	38.50	-2.56%	6,445
Jul 8, 2026	39.60	40.99	39.03	39.51	39.51	-2.56%	843
Jul 7, 2026	41.67	41.67	39.48	40.55	40.55	0.12%	5,684
Jul 6, 2026	41.90	41.90	40.06	40.50	40.50	-0.95%	1,124
Jul 3, 2026	40.05	42.80	39.05	40.89	40.89	1.59%	3,944
Jul 2, 2026	40.72	41.19	39.68	40.25	40.25	0.83%	1,589
Jul 1, 2026	41.50	42.79	39.25	39.92	39.92	-4.95%	9,281
Jun 30, 2026	43.29	43.30	41.92	42.00	42.00	-2.98%	3,388
Jun 29, 2026	45.40	46.40	42.60	43.29	43.29	-7.30%	1,526
Jun 25, 2026	43.40	46.70	43.40	46.70	46.70	4.03%	1,942
Jun 24, 2026	44.74	48.00	42.50	44.89	44.89	2.44%	5,281
Jun 23, 2026	44.68	45.00	43.64	43.82	43.82	-0.09%	2,157
Jun 22, 2026	48.99	48.99	43.68	43.86	43.86	-6.56%	21,177
Jun 19, 2026	50.19	50.74	46.69	46.94	46.94	-7.03%	22,966
Jun 18, 2026	56.79	56.79	49.90	50.49	50.49	-2.57%	11,600
Jun 17, 2026	52.00	52.93	50.00	51.82	51.82	-0.69%	183,981
Jun 16, 2026	50.71	53.46	50.00	52.18	52.18	2.90%	34,499
Jun 15, 2026	50.15	51.03	50.14	50.71	50.71	4.17%	1,699
Jun 12, 2026	49.00	49.97	48.10	48.68	48.68	-0.92%	6,081