BOM:543935 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 23, 2026	30.77	30.77	30.18	30.25	30.25	-0.46%	37
Sep 22, 2026	30.36	30.41	30.22	30.39	30.39	0.10%	184
Sep 21, 2026	29.78	30.41	29.78	30.36	30.36	-0.10%	1,510
Sep 18, 2026	30.38	30.65	30.36	30.39	30.39	-1.97%	569
Sep 17, 2026	30.87	31.00	30.59	31.00	31.00	-	261
Sep 16, 2026	31.67	31.67	30.83	31.00	31.00	-2.27%	1,284
Sep 15, 2026	31.84	32.21	31.72	31.72	31.72	3.80%	5,888
Sep 11, 2026	30.70	30.86	30.48	30.56	30.56	-0.39%	173
Sep 10, 2026	30.70	30.70	30.68	30.68	30.68	-0.07%	1,306
Sep 9, 2026	30.80	30.96	30.65	30.70	30.70	-3.58%	11,877
Sep 8, 2026	33.17	33.17	31.79	31.84	31.84	0.32%	137
Sep 7, 2026	32.50	32.50	31.74	31.74	31.74	-2.49%	115
Sep 4, 2026	32.89	32.89	32.55	32.55	32.55	-0.55%	1,004
Sep 3, 2026	32.67	32.73	32.57	32.73	32.73	-0.52%	1,652
Sep 2, 2026	33.12	33.12	32.90	32.90	32.90	-0.96%	10
Sep 1, 2026	33.22	33.22	33.22	33.22	33.22	3.49%	6
Aug 31, 2026	32.81	32.93	32.10	32.10	32.10	-3.14%	3,360
Aug 28, 2026	33.06	33.16	33.06	33.14	33.14	2.98%	3,828
Aug 27, 2026	32.22	32.41	32.14	32.18	32.18	-1.35%	406
Aug 26, 2026	32.00	32.64	32.00	32.62	32.62	-0.09%	422
Aug 25, 2026	32.00	32.65	32.00	32.65	32.65	-0.31%	851
Aug 24, 2026	32.47	32.81	32.47	32.75	32.75	1.08%	2,089
Aug 21, 2026	32.50	32.70	32.40	32.40	32.40	-1.82%	730
Aug 20, 2026	32.65	33.00	32.50	33.00	33.00	2.26%	561
Aug 19, 2026	32.30	32.40	32.11	32.27	32.27	-0.40%	296
Aug 18, 2026	32.20	32.48	32.20	32.40	32.40	-1.07%	1,182
Aug 17, 2026	32.85	32.85	32.71	32.75	32.75	-1.56%	275
Aug 14, 2026	33.27	33.27	33.27	33.27	33.27	0.33%	60
Aug 13, 2026	33.20	33.21	33.02	33.16	33.16	0.03%	2,557
Aug 12, 2026	33.53	33.53	32.86	33.15	33.15	-1.72%	1,982
Aug 11, 2026	33.82	33.99	33.73	33.73	33.73	0.96%	78
Aug 7, 2026	32.78	33.56	32.78	33.41	33.41	0.72%	12,818
Aug 6, 2026	33.28	33.28	33.00	33.17	33.17	-0.06%	23,223
Aug 5, 2026	33.33	33.54	33.19	33.19	33.19	-0.27%	2,320
Aug 4, 2026	33.52	33.52	33.19	33.28	33.28	0.06%	7,039
Aug 3, 2026	32.73	33.30	32.65	33.26	33.26	1.93%	5,478
Jul 31, 2026	32.60	32.81	32.05	32.63	32.63	-1.21%	799
Jul 30, 2026	33.37	33.75	33.02	33.03	33.03	0.09%	5,482
Jul 29, 2026	32.50	33.21	32.50	33.00	33.00	2.39%	12,851
Jul 28, 2026	31.74	32.50	31.74	32.23	32.23	2.77%	10,103
Jul 27, 2026	31.27	31.36	31.27	31.36	31.36	3.74%	2,001
Jul 24, 2026	30.38	30.48	29.99	30.23	30.23	-0.23%	1,235
Jul 23, 2026	30.19	30.32	30.02	30.30	30.30	-0.72%	2,312
Jul 22, 2026	30.61	30.66	30.30	30.52	30.52	-1.01%	217
Jul 21, 2026	31.23	31.23	30.77	30.83	30.83	-0.77%	319
Jul 20, 2026	31.04	31.07	30.90	31.07	31.07	0.16%	1,877
Jul 17, 2026	31.05	31.08	30.68	31.02	31.02	0.85%	12,082
Jul 16, 2026	30.60	30.76	30.60	30.76	30.76	1.62%	351
Jul 15, 2026	30.27	30.42	30.17	30.27	30.27	-0.69%	4,384
Jul 14, 2026	31.25	31.25	30.48	30.48	30.48	-0.85%	3,300