BOM:543974 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 21, 2026	36.00	36.00	32.70	32.82	32.82	-2.00%	17,921
Aug 20, 2026	33.00	35.00	33.00	33.49	33.49	0.30%	26,162
Aug 19, 2026	36.49	36.49	33.33	33.39	33.39	-3.69%	51,336
Aug 18, 2026	35.90	36.00	34.03	34.67	34.67	-0.77%	79,443
Aug 17, 2026	32.89	36.39	31.55	34.94	34.94	6.20%	158,766
Aug 14, 2026	34.36	36.01	32.36	32.90	32.90	-6.19%	269,826
Aug 13, 2026	37.92	37.92	34.40	35.07	35.07	-5.47%	62,902
Aug 12, 2026	40.89	40.89	35.59	37.10	37.10	-8.62%	164,767
Aug 11, 2026	38.01	42.85	38.01	40.60	40.60	9.29%	548,243
Aug 10, 2026	32.25	37.15	32.00	37.15	37.15	19.99%	469,456
Aug 7, 2026	29.65	30.96	28.80	30.96	30.96	4.98%	53,484
Aug 6, 2026	30.59	30.59	29.06	29.49	29.49	1.13%	13,867
Aug 5, 2026	29.60	29.80	28.50	29.16	29.16	1.74%	22,279
Aug 4, 2026	28.00	28.74	27.21	28.66	28.66	2.07%	34,166
Aug 3, 2026	27.25	28.18	27.10	28.08	28.08	3.96%	19,619
Jul 31, 2026	25.56	27.15	25.09	27.01	27.01	4.45%	59,357
Jul 30, 2026	25.66	26.83	25.50	25.86	25.86	-2.12%	44,882
Jul 29, 2026	26.73	27.35	26.12	26.42	26.42	-2.18%	13,276
Jul 28, 2026	27.60	29.08	26.99	27.01	27.01	-4.93%	44,616
Jul 27, 2026	28.70	29.31	27.30	28.41	28.41	1.76%	110,186
Jul 24, 2026	27.92	27.92	27.92	27.92	27.92	1.97%	4,358
Jul 23, 2026	27.38	27.38	27.38	27.38	27.38	1.97%	10,320
Jul 22, 2026	26.85	26.85	26.85	26.85	26.85	1.97%	5,299
Jul 21, 2026	26.33	26.33	26.33	26.33	26.33	1.98%	1,500
Jul 20, 2026	24.90	25.82	24.90	25.82	25.82	1.97%	10,464
Jul 17, 2026	25.50	25.50	25.32	25.32	25.32	-1.86%	7,959
Jul 16, 2026	26.51	26.51	25.79	25.80	25.80	-1.75%	14,686
Jul 15, 2026	26.50	26.50	25.99	26.26	26.26	-0.98%	39,286
Jul 14, 2026	26.32	26.54	26.27	26.52	26.52	-0.08%	11,679
Jul 13, 2026	26.40	26.92	26.40	26.54	26.54	0.53%	8,410
Jul 10, 2026	26.81	26.81	26.30	26.40	26.40	-1.53%	22,038
Jul 9, 2026	27.29	27.29	26.77	26.81	26.81	-1.79%	20,630
Jul 8, 2026	28.25	28.25	27.30	27.30	27.30	-1.97%	23,081
Jul 7, 2026	27.51	28.00	27.51	27.85	27.85	-0.78%	29,668
Jul 6, 2026	27.96	28.21	27.96	28.07	28.07	-1.61%	54,117
Jul 3, 2026	28.53	28.53	28.53	28.53	28.53	1.97%	32,870
Jul 2, 2026	27.98	27.98	27.98	27.98	27.98	1.97%	119,676
Jul 1, 2026	27.44	27.44	27.44	27.44	27.44	-1.96%	5,130
Jun 30, 2026	27.99	27.99	27.99	27.99	27.99	-2.00%	7,644
Jun 29, 2026	28.56	28.56	28.56	28.56	28.56	-1.99%	4,729
Jun 25, 2026	29.14	29.14	29.14	29.14	29.14	-1.98%	6,971
Jun 24, 2026	29.73	29.73	29.73	29.73	29.73	-1.98%	6,009
Jun 23, 2026	30.33	30.33	30.33	30.33	30.33	-1.97%	7,963
Jun 22, 2026	30.94	30.94	30.94	30.94	30.94	-2.00%	18,558
Jun 19, 2026	31.57	31.57	31.57	31.57	31.57	-1.99%	70,005
Jun 18, 2026	30.40	32.21	30.40	32.21	32.21	4.99%	137,850
Jun 17, 2026	30.68	30.68	29.75	30.68	30.68	5.00%	267,695
Jun 16, 2026	29.22	29.22	29.22	29.22	29.22	4.99%	90,024
Jun 15, 2026	27.50	27.83	27.00	27.83	27.83	4.98%	90,011
Jun 12, 2026	23.99	26.51	23.99	26.51	26.51	4.99%	183,996