BOM:544020 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 21, 2026	43.80	44.50	43.00	44.00	44.00	1.24%	187,364
Aug 20, 2026	41.50	43.50	41.50	43.46	43.46	3.67%	245,513
Aug 19, 2026	40.88	42.24	39.61	41.92	41.92	4.17%	192,500
Aug 18, 2026	38.35	40.68	38.35	40.24	40.24	2.73%	57,233
Aug 17, 2026	38.69	39.90	38.28	39.17	39.17	0.05%	25,991
Aug 14, 2026	40.39	40.39	38.60	39.15	39.15	-1.19%	41,084
Aug 13, 2026	39.16	41.00	38.11	39.62	39.62	-0.78%	34,345
Aug 12, 2026	38.27	40.23	36.75	39.93	39.93	4.20%	60,165
Aug 11, 2026	38.25	39.50	37.90	38.32	38.32	-3.94%	164,705
Aug 10, 2026	40.95	40.96	39.32	39.89	39.89	-0.82%	85,039
Aug 7, 2026	41.73	42.49	39.42	40.22	40.22	-5.30%	305,188
Aug 6, 2026	41.58	43.45	41.20	42.47	42.47	1.63%	194,537
Aug 5, 2026	42.00	44.25	41.55	41.79	41.79	-0.59%	286,377
Aug 4, 2026	40.99	43.44	40.80	42.04	42.04	2.89%	518,857
Aug 3, 2026	41.00	42.58	40.00	40.86	40.86	-3.52%	394,937
Jul 31, 2026	37.00	42.95	35.80	42.35	42.35	16.06%	1,272,305
Jul 30, 2026	37.46	37.58	36.29	36.49	36.49	-2.59%	86,683
Jul 29, 2026	36.29	38.45	35.73	37.46	37.46	0.54%	127,905
Jul 28, 2026	38.50	38.60	36.80	37.26	37.26	-3.02%	143,774
Jul 27, 2026	39.50	40.10	38.00	38.42	38.42	-0.77%	406,175
Jul 24, 2026	35.55	38.90	35.20	38.72	38.72	8.76%	700,032
Jul 23, 2026	35.85	36.64	34.76	35.60	35.60	0.08%	83,140
Jul 22, 2026	36.25	37.37	35.12	35.57	35.57	-1.77%	128,536
Jul 21, 2026	35.40	36.98	35.40	36.21	36.21	2.23%	154,603
Jul 20, 2026	35.01	35.83	34.53	35.42	35.42	0.60%	78,754
Jul 17, 2026	36.36	36.63	34.71	35.21	35.21	-2.19%	71,395
Jul 16, 2026	35.70	36.50	35.35	36.00	36.00	0.50%	197,965
Jul 15, 2026	35.50	36.64	35.05	35.82	35.82	2.49%	47,418
Jul 14, 2026	35.77	35.77	34.64	34.95	34.95	-1.33%	44,249
Jul 13, 2026	35.82	37.26	35.08	35.42	35.42	-0.67%	129,562
Jul 10, 2026	34.71	36.29	34.70	35.66	35.66	3.24%	263,895
Jul 9, 2026	32.77	34.71	32.77	34.54	34.54	5.37%	68,162
Jul 8, 2026	33.80	33.96	32.45	32.78	32.78	-3.30%	93,708
Jul 7, 2026	34.84	34.84	33.71	33.90	33.90	-1.63%	49,175
Jul 6, 2026	34.77	35.43	33.88	34.46	34.46	1.32%	133,461
Jul 3, 2026	33.59	34.49	33.59	34.01	34.01	1.13%	73,354
Jul 2, 2026	33.99	35.68	33.10	33.63	33.63	-0.15%	283,508
Jul 1, 2026	33.98	33.98	32.59	33.68	33.68	0.54%	61,617
Jun 30, 2026	32.97	33.55	32.41	33.50	33.50	3.08%	33,616
Jun 29, 2026	33.03	33.03	31.72	32.50	32.50	-1.31%	43,030
Jun 25, 2026	32.87	33.38	32.50	32.93	32.93	0.18%	58,062
Jun 24, 2026	33.61	34.40	32.54	32.87	32.87	-3.41%	93,840
Jun 23, 2026	35.39	36.34	33.83	34.03	34.03	-3.57%	148,730
Jun 22, 2026	36.40	36.96	34.55	35.29	35.29	-2.94%	186,109
Jun 19, 2026	31.79	36.69	31.71	36.36	36.36	13.48%	650,379
Jun 18, 2026	31.22	33.50	30.84	32.04	32.04	3.82%	156,843
Jun 17, 2026	31.59	31.95	30.75	30.86	30.86	-0.45%	136,865
Jun 16, 2026	28.98	34.27	28.98	31.00	31.00	6.86%	364,828
Jun 15, 2026	28.60	29.37	28.60	29.01	29.01	1.72%	64,660
Jun 12, 2026	26.70	28.63	26.70	28.52	28.52	7.30%	37,662