BOM:544047 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 21, 2026	36.25	37.09	36.10	36.50	36.50	0.61%	15,000
Aug 20, 2026	37.23	37.23	36.14	36.28	36.28	-2.08%	49,500
Aug 19, 2026	37.00	38.00	36.30	37.05	37.05	0.32%	40,500
Aug 18, 2026	37.60	37.75	36.92	36.93	36.93	-2.22%	24,000
Aug 17, 2026	36.52	39.00	36.52	37.77	37.77	0.72%	31,500
Aug 14, 2026	38.00	38.00	37.00	37.50	37.50	-0.85%	16,500
Aug 13, 2026	38.75	38.75	37.56	37.82	37.82	-2.40%	27,000
Aug 12, 2026	38.29	39.80	38.24	38.75	38.75	-0.87%	37,500
Aug 11, 2026	39.37	39.47	37.80	39.09	39.09	1.30%	19,500
Aug 10, 2026	40.29	40.29	38.30	38.59	38.59	-1.93%	28,500
Aug 7, 2026	41.20	41.20	38.62	39.35	39.35	-0.63%	34,500
Aug 6, 2026	40.00	40.27	39.02	39.60	39.60	-1.37%	22,500
Aug 5, 2026	40.89	40.89	39.36	40.15	40.15	2.45%	18,000
Aug 4, 2026	39.99	40.00	39.15	39.19	39.19	-2.24%	19,500
Aug 3, 2026	40.46	40.46	39.25	40.09	40.09	2.51%	18,000
Jul 31, 2026	40.12	40.12	39.00	39.11	39.11	-2.52%	33,000
Jul 30, 2026	42.39	42.39	40.00	40.12	40.12	-3.30%	18,000
Jul 29, 2026	42.88	42.88	41.00	41.49	41.49	0.22%	39,000
Jul 28, 2026	43.82	43.82	41.40	41.40	41.40	0.05%	130,500
Jul 27, 2026	38.00	41.49	38.00	41.38	41.38	8.81%	72,000
Jul 24, 2026	37.50	38.97	36.92	38.03	38.03	-0.65%	24,000
Jul 23, 2026	40.39	40.39	38.01	38.28	38.28	-3.33%	45,000
Jul 22, 2026	39.81	39.81	38.12	39.60	39.60	-0.53%	27,000
Jul 21, 2026	39.31	39.99	38.63	39.81	39.81	-1.68%	34,500
Jul 20, 2026	40.80	40.80	39.51	40.49	40.49	0.17%	13,500
Jul 17, 2026	40.11	41.89	40.00	40.42	40.42	-2.18%	43,500
Jul 16, 2026	42.62	42.63	40.60	41.32	41.32	-0.41%	30,000
Jul 15, 2026	39.11	41.97	39.11	41.49	41.49	3.06%	31,500
Jul 14, 2026	40.44	41.05	38.60	40.26	40.26	-0.45%	55,500
Jul 13, 2026	41.01	42.00	40.39	40.44	40.44	-4.85%	57,000
Jul 10, 2026	42.90	43.00	42.00	42.50	42.50	0.71%	34,500
Jul 9, 2026	43.75	44.20	41.37	42.20	42.20	-3.08%	124,500
Jul 8, 2026	47.00	47.00	43.54	43.54	43.54	-5.00%	120,000
Jul 7, 2026	45.75	45.83	44.00	45.83	45.83	4.99%	219,000
Jul 6, 2026	42.40	43.65	42.40	43.65	43.65	4.98%	75,000
Jul 3, 2026	40.84	41.58	40.50	41.58	41.58	5.00%	181,500
Jul 2, 2026	38.50	39.90	38.31	39.60	39.60	2.51%	48,000
Jul 1, 2026	37.99	38.78	36.77	38.63	38.63	4.46%	97,500
Jun 30, 2026	36.29	37.49	36.16	36.98	36.98	1.90%	55,500
Jun 29, 2026	36.50	36.74	35.06	36.29	36.29	3.07%	70,500
Jun 25, 2026	34.50	35.50	34.00	35.21	35.21	2.09%	49,500
Jun 24, 2026	33.50	34.96	33.04	34.49	34.49	2.31%	46,500
Jun 23, 2026	35.00	35.00	33.50	33.71	33.71	-2.29%	63,000
Jun 22, 2026	34.89	34.89	34.04	34.50	34.50	0.44%	58,500
Jun 19, 2026	34.31	34.50	33.96	34.35	34.35	0.41%	45,000
Jun 18, 2026	34.48	35.36	34.00	34.21	34.21	-0.78%	79,500
Jun 17, 2026	34.00	35.00	32.88	34.48	34.48	1.41%	105,000
Jun 16, 2026	33.14	34.78	33.14	34.00	34.00	-1.39%	37,500
Jun 15, 2026	35.29	35.29	33.45	34.48	34.48	2.50%	96,000
Jun 12, 2026	34.15	34.50	33.03	33.64	33.64	-1.52%	55,500