BOM:543929 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 21, 2026	22.18	22.18	21.71	22.00	22.00	0.27%	65,971
Aug 20, 2026	22.25	22.25	21.80	21.94	21.94	0.14%	80,534
Aug 19, 2026	22.42	22.77	21.53	21.91	21.91	-0.77%	310,905
Aug 18, 2026	22.81	24.00	21.88	22.08	22.08	-4.25%	240,557
Aug 17, 2026	24.69	26.50	22.50	23.06	23.06	-4.83%	453,926
Aug 14, 2026	23.00	25.31	22.96	24.23	24.23	10.64%	730,812
Aug 13, 2026	21.99	22.30	21.23	21.90	21.90	0.88%	78,420
Aug 12, 2026	22.01	22.24	21.57	21.71	21.71	-1.59%	59,020
Aug 11, 2026	22.00	23.00	21.89	22.06	22.06	0.46%	136,835
Aug 10, 2026	24.72	24.72	21.66	21.96	21.96	-1.04%	246,038
Aug 7, 2026	21.40	22.53	20.72	22.19	22.19	5.72%	107,990
Aug 6, 2026	20.20	21.14	20.20	20.99	20.99	0.96%	46,768
Aug 5, 2026	20.79	21.55	20.65	20.79	20.79	-0.24%	34,986
Aug 4, 2026	21.00	21.50	20.50	20.84	20.84	-0.10%	76,436
Aug 3, 2026	20.50	21.49	20.50	20.86	20.86	1.66%	61,221
Jul 31, 2026	21.05	21.39	20.10	20.52	20.52	-2.47%	69,025
Jul 30, 2026	22.23	22.23	20.91	21.04	21.04	-4.41%	41,100
Jul 29, 2026	21.01	22.30	21.01	22.01	22.01	3.53%	26,573
Jul 28, 2026	21.98	21.98	21.20	21.26	21.26	-1.21%	9,918
Jul 27, 2026	21.33	21.85	21.32	21.52	21.52	0.51%	7,502
Jul 24, 2026	21.40	21.70	21.00	21.41	21.41	0.09%	10,346
Jul 23, 2026	21.69	21.69	21.31	21.39	21.39	-0.60%	614
Jul 22, 2026	21.75	21.75	21.43	21.52	21.52	-1.15%	7,581
Jul 21, 2026	21.70	21.83	21.69	21.77	21.77	0.37%	5,264
Jul 20, 2026	21.85	22.35	21.61	21.69	21.69	-1.05%	19,337
Jul 17, 2026	21.90	22.11	21.69	21.92	21.92	0.14%	11,635
Jul 16, 2026	21.82	22.00	21.50	21.89	21.89	0.60%	17,177
Jul 15, 2026	21.60	22.04	21.60	21.76	21.76	-0.27%	6,206
Jul 14, 2026	21.55	22.03	21.55	21.82	21.82	-0.41%	15,429
Jul 13, 2026	21.94	22.10	21.50	21.91	21.91	-0.14%	14,232
Jul 10, 2026	21.48	22.56	21.48	21.94	21.94	1.01%	23,543
Jul 9, 2026	21.80	21.84	21.50	21.72	21.72	0.37%	12,516
Jul 8, 2026	21.81	22.09	21.59	21.64	21.64	-1.32%	19,308
Jul 7, 2026	22.12	22.15	21.81	21.93	21.93	-	8,174
Jul 6, 2026	22.02	23.20	21.91	21.93	21.93	-1.48%	31,447
Jul 3, 2026	21.66	22.40	21.65	22.26	22.26	-0.85%	11,323
Jul 2, 2026	22.00	22.69	22.00	22.45	22.45	0.94%	27,292
Jul 1, 2026	25.00	25.00	21.80	22.24	22.24	3.54%	34,222
Jun 30, 2026	21.50	22.02	21.24	21.48	21.48	-2.10%	50,680
Jun 29, 2026	22.05	22.29	21.74	21.94	21.94	-0.50%	6,795
Jun 25, 2026	21.95	22.70	21.89	22.05	22.05	-0.05%	30,135
Jun 24, 2026	21.99	22.55	21.40	22.06	22.06	1.89%	38,894
Jun 23, 2026	21.80	22.27	21.59	21.65	21.65	-2.48%	34,666
Jun 22, 2026	22.00	22.65	21.80	22.20	22.20	-0.31%	65,266
Jun 19, 2026	22.20	22.69	22.20	22.27	22.27	-0.98%	43,669
Jun 18, 2026	22.85	23.04	22.40	22.49	22.49	-1.79%	44,964
Jun 17, 2026	23.00	23.10	22.67	22.90	22.90	-0.43%	9,730
Jun 16, 2026	22.30	23.02	22.30	23.00	23.00	0.17%	31,794
Jun 15, 2026	23.62	23.62	22.58	22.96	22.96	1.46%	19,683
Jun 12, 2026	21.89	22.96	21.89	22.63	22.63	2.31%	48,848