BOM:543911 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 21, 2026	33.80	34.12	33.05	33.59	33.59	0.45%	246,279
Aug 20, 2026	33.34	33.61	32.85	33.44	33.44	0.69%	74,395
Aug 19, 2026	33.93	34.14	33.03	33.21	33.21	-2.24%	219,455
Aug 18, 2026	36.26	36.39	31.50	33.97	33.97	-5.14%	280,616
Aug 17, 2026	36.69	36.69	35.79	35.81	35.81	-0.72%	46,122
Aug 14, 2026	36.01	36.70	35.78	36.07	36.07	0.03%	172,419
Aug 13, 2026	35.99	36.18	35.24	36.06	36.06	2.39%	67,859
Aug 12, 2026	35.54	35.90	34.97	35.22	35.22	-0.87%	146,677
Aug 11, 2026	34.77	35.92	34.36	35.53	35.53	2.75%	338,782
Aug 10, 2026	35.90	35.91	34.43	34.58	34.58	-1.90%	163,145
Aug 7, 2026	34.88	35.35	34.73	35.25	35.25	1.91%	109,041
Aug 6, 2026	35.00	35.00	34.30	34.59	34.59	0.23%	1,616,298
Aug 5, 2026	34.40	34.65	34.00	34.51	34.51	1.29%	100,025
Aug 4, 2026	33.95	34.43	33.48	34.07	34.07	0.83%	137,004
Aug 3, 2026	33.80	33.99	33.25	33.79	33.79	2.02%	162,145
Jul 31, 2026	33.45	33.75	32.79	33.12	33.12	0.39%	203,073
Jul 30, 2026	32.93	33.25	31.80	32.99	32.99	1.79%	168,160
Jul 29, 2026	31.78	32.75	31.33	32.41	32.41	3.55%	256,906
Jul 28, 2026	31.98	31.98	31.22	31.30	31.30	-0.98%	75,741
Jul 27, 2026	32.03	32.03	31.20	31.61	31.61	0.54%	73,174
Jul 24, 2026	30.66	32.12	30.66	31.44	31.44	0.26%	184,372
Jul 23, 2026	30.19	32.40	30.14	31.36	31.36	3.33%	156,607
Jul 22, 2026	30.48	30.63	30.16	30.35	30.35	-0.13%	253,499
Jul 21, 2026	30.23	30.76	30.06	30.39	30.39	-0.30%	201,813
Jul 20, 2026	30.05	30.61	29.94	30.48	30.48	0.96%	88,191
Jul 17, 2026	30.07	30.73	29.10	30.19	30.19	-1.50%	104,677
Jul 16, 2026	30.25	30.90	29.94	30.65	30.65	1.56%	149,955
Jul 15, 2026	28.99	30.50	28.63	30.18	30.18	3.64%	187,829
Jul 14, 2026	29.00	29.29	28.25	29.12	29.12	0.38%	491,948
Jul 13, 2026	29.39	29.48	27.90	29.01	29.01	-2.98%	172,745
Jul 10, 2026	29.39	30.50	27.21	29.90	29.90	4.47%	408,026
Jul 9, 2026	28.07	29.10	28.07	28.62	28.62	0.95%	118,055
Jul 8, 2026	28.60	29.39	27.65	28.35	28.35	-0.84%	269,768
Jul 7, 2026	28.08	29.28	28.08	28.59	28.59	1.20%	43,098
Jul 6, 2026	27.90	28.30	27.90	28.25	28.25	0.43%	80,846
Jul 3, 2026	28.50	28.64	27.81	28.13	28.13	0.04%	172,766
Jul 2, 2026	28.51	28.79	27.98	28.12	28.12	-0.35%	79,369
Jul 1, 2026	28.25	28.55	27.80	28.22	28.22	0.21%	372,476
Jun 30, 2026	28.17	28.63	27.63	28.16	28.16	-0.71%	118,563
Jun 29, 2026	31.29	31.80	27.80	28.36	28.36	-8.87%	309,964
Jun 25, 2026	30.31	31.36	30.25	31.12	31.12	2.88%	197,520
Jun 24, 2026	30.45	30.64	30.06	30.25	30.25	0.73%	151,658
Jun 23, 2026	30.57	30.57	29.60	30.03	30.03	-0.79%	24,123
Jun 22, 2026	30.51	30.72	30.23	30.27	30.27	-1.43%	42,425
Jun 19, 2026	30.44	30.93	30.16	30.71	30.71	1.59%	108,278
Jun 18, 2026	31.51	31.51	29.65	30.23	30.23	-3.20%	276,207
Jun 17, 2026	31.62	32.00	30.95	31.23	31.23	-0.03%	321,845
Jun 16, 2026	30.91	31.69	30.46	31.24	31.24	2.83%	334,955
Jun 15, 2026	30.00	30.74	29.99	30.38	30.38	3.05%	1,102,093
Jun 12, 2026	28.60	29.79	28.10	29.48	29.48	2.11%	225,801