BOM:544006 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 22, 2026	30.62	30.62	30.10	30.28	30.28	-1.11%	17,311
Sep 21, 2026	30.37	30.66	30.18	30.62	30.62	0.49%	4,399
Sep 18, 2026	30.66	30.66	30.34	30.47	30.47	-1.36%	17,145
Sep 17, 2026	30.68	31.05	30.54	30.89	30.89	0.19%	17,532
Sep 16, 2026	31.45	31.49	30.78	30.83	30.83	-1.69%	38,579
Sep 15, 2026	31.70	32.27	31.34	31.36	31.36	1.95%	87,443
Sep 11, 2026	30.79	30.91	30.61	30.76	30.76	0.62%	15,884
Sep 10, 2026	30.59	31.08	30.50	30.57	30.57	-0.26%	11,743
Sep 9, 2026	31.35	31.35	30.60	30.65	30.65	-3.16%	33,864
Sep 8, 2026	31.79	31.93	31.59	31.65	31.65	-0.47%	10,512
Sep 7, 2026	32.14	32.23	31.70	31.80	31.80	-2.24%	11,249
Sep 4, 2026	32.99	33.10	32.50	32.53	32.53	-0.73%	12,826
Sep 3, 2026	33.00	33.00	32.55	32.77	32.77	-0.24%	10,346
Sep 2, 2026	32.92	33.10	32.52	32.85	32.85	-1.02%	12,331
Sep 1, 2026	32.83	33.45	32.83	33.19	33.19	1.47%	11,624
Aug 31, 2026	32.58	33.38	32.48	32.71	32.71	-1.45%	32,606
Aug 28, 2026	32.39	33.19	32.39	33.19	33.19	3.52%	43,710
Aug 27, 2026	33.06	33.06	31.99	32.06	32.06	-0.62%	9,470
Aug 26, 2026	32.40	32.74	32.13	32.26	32.26	-0.77%	14,291
Aug 25, 2026	31.76	32.74	31.76	32.51	32.51	0.28%	22,333
Aug 24, 2026	32.61	32.78	32.37	32.42	32.42	0.40%	5,339
Aug 21, 2026	32.54	32.55	32.19	32.29	32.29	-0.58%	8,030
Aug 20, 2026	31.95	32.80	31.95	32.48	32.48	0.87%	106,099
Aug 19, 2026	32.41	32.44	32.01	32.20	32.20	0.34%	7,512
Aug 18, 2026	32.47	32.51	32.04	32.09	32.09	-1.93%	51,419
Aug 17, 2026	33.04	33.11	32.63	32.72	32.72	-1.62%	24,320
Aug 14, 2026	33.23	33.30	33.00	33.26	33.26	0.06%	1,354
Aug 13, 2026	33.02	33.36	33.01	33.24	33.24	0.27%	19,088
Aug 12, 2026	33.73	33.73	32.94	33.15	33.15	-1.57%	25,625
Aug 11, 2026	33.80	33.82	33.56	33.68	33.68	0.51%	21,431
Aug 10, 2026	33.47	33.86	33.45	33.51	33.51	0.21%	17,164
Aug 7, 2026	33.25	33.73	33.25	33.44	33.44	1.30%	25,410
Aug 6, 2026	32.35	33.46	32.35	33.01	33.01	-0.51%	90,894
Aug 5, 2026	33.33	33.49	33.10	33.18	33.18	-0.21%	25,860
Aug 4, 2026	33.47	33.47	33.12	33.25	33.25	-0.66%	66,228
Aug 3, 2026	32.96	33.49	32.66	33.47	33.47	2.79%	7,595
Jul 31, 2026	31.96	32.73	31.96	32.56	32.56	-1.63%	51,243
Jul 30, 2026	33.20	33.75	32.99	33.10	33.10	0.52%	50,184
Jul 29, 2026	32.74	33.29	32.62	32.93	32.93	2.08%	104,805
Jul 28, 2026	31.44	32.48	31.44	32.26	32.26	3.50%	247,039
Jul 27, 2026	30.75	31.29	30.75	31.17	31.17	2.00%	87,652
Jul 24, 2026	30.10	30.67	29.89	30.56	30.56	0.99%	39,284
Jul 23, 2026	29.88	30.37	29.88	30.26	30.26	0.10%	5,958
Jul 22, 2026	30.45	30.56	30.19	30.23	30.23	-1.56%	7,590
Jul 21, 2026	30.98	31.14	30.64	30.71	30.71	-0.52%	63,001
Jul 20, 2026	31.24	31.25	30.84	30.87	30.87	-0.10%	24,132
Jul 17, 2026	31.04	31.04	30.67	30.90	30.90	1.71%	86,526
Jul 16, 2026	30.18	30.75	30.18	30.38	30.38	0.76%	17,509
Jul 15, 2026	29.92	30.32	29.86	30.15	30.15	-0.66%	58,610
Jul 14, 2026	30.64	30.97	30.30	30.35	30.35	-1.01%	24,532