BOM:544225 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 16, 2026	37.95	38.99	37.02	37.22	37.22	-2.21%	5,008,324
Sep 15, 2026	38.75	40.06	37.65	38.06	38.06	-1.30%	6,914,727
Sep 11, 2026	38.66	39.34	38.35	38.56	38.56	-1.53%	4,354,374
Sep 10, 2026	37.41	40.50	37.33	39.16	39.16	4.96%	10,189,263
Sep 9, 2026	37.40	37.62	37.10	37.31	37.31	-0.82%	1,064,090
Sep 8, 2026	38.09	38.09	37.40	37.62	37.62	-0.87%	1,008,501
Sep 7, 2026	38.16	38.70	37.43	37.95	37.95	-0.73%	3,953,097
Sep 4, 2026	37.60	38.95	37.56	38.23	38.23	1.97%	5,566,500
Sep 3, 2026	39.43	39.69	37.17	37.49	37.49	-3.82%	5,635,341
Sep 2, 2026	40.30	40.30	38.82	38.98	38.98	-3.78%	3,446,093
Sep 1, 2026	41.50	41.63	39.60	40.51	40.51	-1.48%	6,029,973
Aug 31, 2026	39.05	42.22	38.31	41.12	41.12	5.49%	11,375,705
Aug 28, 2026	37.78	39.75	37.44	38.98	38.98	3.53%	7,592,069
Aug 27, 2026	38.04	38.10	37.31	37.65	37.65	-0.89%	900,100
Aug 26, 2026	36.62	38.68	36.61	37.99	37.99	4.74%	6,602,513
Aug 25, 2026	37.69	37.88	36.04	36.27	36.27	-2.89%	2,370,761
Aug 24, 2026	37.73	38.45	37.20	37.35	37.35	-1.01%	2,274,544
Aug 21, 2026	37.78	38.12	37.50	37.73	37.73	-0.32%	1,640,032
Aug 20, 2026	37.71	38.20	37.51	37.85	37.85	1.53%	1,702,102
Aug 19, 2026	38.69	38.75	37.00	37.28	37.28	-3.34%	1,312,659
Aug 18, 2026	39.74	39.74	38.47	38.57	38.57	-1.61%	1,325,243
Aug 17, 2026	38.78	40.06	38.31	39.20	39.20	1.24%	2,396,852
Aug 14, 2026	39.65	39.82	38.44	38.72	38.72	-2.47%	4,195,548
Aug 13, 2026	39.96	40.40	39.29	39.70	39.70	-0.40%	3,359,975
Aug 12, 2026	39.81	40.80	39.29	39.86	39.86	0.55%	2,470,566
Aug 11, 2026	39.50	40.54	39.50	39.64	39.64	0.87%	3,432,383
Aug 10, 2026	39.69	40.99	38.58	39.30	39.30	-4.31%	6,197,879
Aug 7, 2026	41.50	41.74	40.74	41.07	41.07	-0.92%	4,054,806
Aug 6, 2026	41.86	41.89	41.14	41.45	41.45	0.07%	1,978,802
Aug 5, 2026	38.78	42.55	38.73	41.42	41.42	7.44%	10,491,425
Aug 4, 2026	38.81	39.71	38.35	38.55	38.55	-0.49%	2,691,893
Aug 3, 2026	38.50	39.15	38.50	38.74	38.74	0.16%	2,581,451
Jul 31, 2026	38.00	38.85	37.65	38.68	38.68	2.44%	1,854,070
Jul 30, 2026	38.06	38.25	37.60	37.76	37.76	-1.69%	2,094,982
Jul 29, 2026	37.21	38.79	37.21	38.41	38.41	3.50%	3,129,331
Jul 28, 2026	37.23	37.73	36.93	37.11	37.11	-0.51%	3,056,074
Jul 27, 2026	37.66	37.66	37.05	37.30	37.30	0.62%	1,175,555
Jul 24, 2026	37.48	37.54	36.30	37.07	37.07	0.19%	2,731,354
Jul 23, 2026	36.82	38.25	36.11	37.00	37.00	0.90%	5,267,929
Jul 22, 2026	38.77	38.95	36.28	36.67	36.67	-5.32%	5,526,804
Jul 21, 2026	39.21	39.59	38.56	38.73	38.73	-1.15%	3,280,754
Jul 20, 2026	40.00	40.21	38.79	39.18	39.18	-2.44%	1,997,277
Jul 17, 2026	39.93	40.36	39.21	40.16	40.16	0.58%	3,561,588
Jul 16, 2026	40.96	41.40	39.69	39.93	39.93	-1.75%	1,889,435
Jul 15, 2026	39.76	41.75	39.45	40.64	40.64	3.02%	3,607,656
Jul 14, 2026	40.20	40.32	39.20	39.45	39.45	-2.16%	2,716,079
Jul 13, 2026	40.10	40.75	39.58	40.32	40.32	-0.25%	5,089,397
Jul 10, 2026	40.83	41.45	40.17	40.42	40.42	-0.02%	5,287,402
Jul 9, 2026	41.22	41.74	40.15	40.43	40.43	-1.41%	4,978,255
Jul 8, 2026	42.09	42.79	40.75	41.01	41.01	-3.28%	5,374,138