BOM:544215 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 23, 2026	31.91	33.15	31.91	32.68	32.68	-0.15%	2,255
Sep 22, 2026	33.00	33.00	32.27	32.73	32.73	-0.61%	1,954
Sep 21, 2026	32.18	33.00	31.88	32.93	32.93	1.95%	15,269
Sep 18, 2026	32.23	32.63	32.02	32.30	32.30	-0.37%	565
Sep 17, 2026	32.36	32.43	32.32	32.42	32.42	0.68%	2,235
Sep 16, 2026	32.33	32.42	32.09	32.20	32.20	-1.23%	2,317
Sep 15, 2026	32.77	32.77	32.18	32.60	32.60	-0.03%	9,011
Sep 11, 2026	33.22	33.22	32.46	32.61	32.61	0.12%	262
Sep 10, 2026	32.75	32.77	32.55	32.57	32.57	-0.82%	281
Sep 9, 2026	32.77	32.87	32.72	32.84	32.84	-0.18%	238
Sep 8, 2026	32.90	33.02	32.68	32.90	32.90	-	5,375
Sep 7, 2026	33.43	33.43	32.90	32.90	32.90	0.27%	220
Sep 4, 2026	33.01	33.37	32.80	32.81	32.81	-1.38%	1,093
Sep 3, 2026	33.39	33.39	33.09	33.27	33.27	0.51%	921
Sep 2, 2026	33.72	33.72	32.90	33.10	33.10	-0.99%	1,253
Sep 1, 2026	33.58	33.65	33.27	33.43	33.43	-0.12%	2,359
Aug 31, 2026	33.19	33.49	33.15	33.47	33.47	-0.86%	1,685
Aug 28, 2026	33.66	33.76	33.42	33.76	33.76	0.06%	1,191
Aug 27, 2026	33.70	33.78	33.38	33.74	33.74	-0.06%	427
Aug 26, 2026	33.85	33.88	33.58	33.76	33.76	0.21%	2,424
Aug 25, 2026	33.21	34.14	33.21	33.69	33.69	0.33%	282
Aug 24, 2026	33.53	33.80	33.53	33.58	33.58	-0.71%	497
Aug 21, 2026	33.83	33.87	33.21	33.82	33.82	0.74%	7,425
Aug 20, 2026	33.51	33.84	33.30	33.57	33.57	0.33%	6,436
Aug 19, 2026	34.20	34.20	33.30	33.46	33.46	-1.93%	920
Aug 18, 2026	34.20	34.30	33.58	34.12	34.12	1.04%	861
Aug 17, 2026	34.20	34.20	33.67	33.77	33.77	-0.65%	1,114
Aug 14, 2026	34.00	34.03	33.69	33.99	33.99	-0.18%	786
Aug 13, 2026	33.65	34.52	33.60	34.05	34.05	0.62%	1,305
Aug 12, 2026	34.00	34.63	33.79	33.84	33.84	-0.44%	471
Aug 11, 2026	34.25	34.30	33.97	33.99	33.99	-1.36%	6,533
Aug 10, 2026	34.32	34.75	34.03	34.46	34.46	0.41%	6,206
Aug 7, 2026	35.10	35.19	34.15	34.32	34.32	-0.52%	336
Aug 6, 2026	33.95	35.30	33.91	34.50	34.50	0.79%	6,500
Aug 5, 2026	34.50	34.50	34.15	34.23	34.23	2.06%	672
Aug 4, 2026	34.70	34.70	33.50	33.54	33.54	-1.27%	3,512
Aug 3, 2026	34.03	34.28	33.57	33.97	33.97	0.12%	2,286
Jul 31, 2026	33.90	33.96	33.81	33.93	33.93	0.09%	4,486
Jul 30, 2026	33.71	34.00	33.59	33.90	33.90	0.56%	1,225
Jul 29, 2026	33.16	33.71	33.11	33.71	33.71	0.63%	6,802
Jul 28, 2026	33.66	33.97	33.24	33.50	33.50	1.06%	760
Jul 27, 2026	32.86	33.44	32.30	33.15	33.15	0.12%	2,567
Jul 24, 2026	32.68	33.43	32.54	33.11	33.11	-0.72%	5,307
Jul 23, 2026	33.60	33.95	32.67	33.35	33.35	0.09%	340
Jul 22, 2026	33.94	34.38	33.11	33.32	33.32	-0.12%	1,519
Jul 21, 2026	33.01	33.52	32.89	33.36	33.36	-0.48%	7,308
Jul 20, 2026	34.90	34.90	33.30	33.52	33.52	0.66%	21,890
Jul 17, 2026	33.03	34.00	32.64	33.30	33.30	0.88%	1,543
Jul 16, 2026	33.17	33.24	32.90	33.01	33.01	-0.48%	7,358
Jul 15, 2026	33.11	33.20	33.11	33.17	33.17	0.67%	28