BOM:544249 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 17, 2026	24.70	25.57	24.04	24.99	24.99	0.97%	1,249
Sep 16, 2026	24.65	25.40	24.17	24.75	24.75	-0.64%	1,293
Sep 15, 2026	25.65	26.05	24.80	24.91	24.91	-1.15%	6,993
Sep 11, 2026	25.01	25.81	25.00	25.20	25.20	-1.72%	4,530
Sep 10, 2026	25.88	26.25	24.91	25.64	25.64	-0.08%	2,851
Sep 9, 2026	25.50	25.93	25.11	25.66	25.66	0.63%	4,377
Sep 8, 2026	26.30	26.30	25.20	25.50	25.50	-3.12%	6,082
Sep 7, 2026	25.75	26.40	25.51	26.32	26.32	0.15%	4,643
Sep 4, 2026	26.96	26.96	25.50	26.28	26.28	0.15%	5,735
Sep 3, 2026	26.89	26.89	26.00	26.24	26.24	-0.27%	1,272
Sep 2, 2026	26.13	26.36	25.95	26.31	26.31	1.00%	680
Sep 1, 2026	26.65	26.65	26.00	26.05	26.05	-0.57%	1,944
Aug 31, 2026	26.30	26.95	26.06	26.20	26.20	-2.06%	2,838
Aug 28, 2026	26.60	26.76	26.16	26.75	26.75	0.94%	5,104
Aug 27, 2026	25.86	26.60	25.86	26.50	26.50	0.91%	2,753
Aug 26, 2026	26.05	27.00	26.05	26.26	26.26	-1.28%	1,876
Aug 25, 2026	27.35	27.35	26.05	26.60	26.60	-0.15%	2,400
Aug 24, 2026	27.16	27.16	26.45	26.64	26.64	-1.91%	3,450
Aug 21, 2026	26.40	27.17	26.25	27.16	27.16	0.97%	3,562
Aug 20, 2026	27.00	27.06	26.04	26.90	26.90	2.52%	6,053
Aug 19, 2026	27.60	27.60	26.02	26.24	26.24	-1.50%	5,093
Aug 18, 2026	27.30	27.30	24.80	26.64	26.64	-2.42%	34,485
Aug 17, 2026	27.20	28.00	27.10	27.30	27.30	-1.62%	3,480
Aug 14, 2026	27.60	28.01	27.36	27.75	27.75	-0.54%	2,254
Aug 13, 2026	26.44	28.60	26.44	27.90	27.90	3.41%	8,559
Aug 12, 2026	26.75	27.30	26.75	26.98	26.98	-1.17%	1,330
Aug 11, 2026	25.60	27.37	25.60	27.30	27.30	-1.05%	4,032
Aug 10, 2026	27.10	27.76	27.10	27.59	27.59	1.51%	1,142
Aug 7, 2026	27.38	27.50	27.10	27.18	27.18	-0.73%	3,604
Aug 6, 2026	30.00	30.00	27.00	27.38	27.38	-0.29%	3,368
Aug 5, 2026	27.50	28.03	27.07	27.46	27.46	0.44%	7,977
Aug 4, 2026	27.28	27.52	27.00	27.34	27.34	0.70%	892
Aug 3, 2026	27.21	27.88	27.15	27.15	27.15	-0.29%	717
Jul 31, 2026	25.70	27.99	25.70	27.23	27.23	-0.37%	871
Jul 30, 2026	27.35	27.35	26.77	27.33	27.33	2.05%	684
Jul 29, 2026	26.86	27.20	26.65	26.78	26.78	-0.30%	1,866
Jul 28, 2026	27.12	27.26	26.53	26.86	26.86	-2.18%	1,739
Jul 27, 2026	27.20	27.85	27.00	27.46	27.46	0.96%	2,662
Jul 24, 2026	29.95	29.95	26.90	27.20	27.20	-2.93%	10,989
Jul 23, 2026	27.81	28.03	27.53	28.02	28.02	-0.39%	957
Jul 22, 2026	28.29	28.29	28.00	28.13	28.13	-0.11%	284
Jul 21, 2026	28.17	28.70	28.10	28.16	28.16	-0.04%	1,711
Jul 20, 2026	28.60	28.84	27.36	28.17	28.17	-1.50%	6,016
Jul 17, 2026	28.30	29.50	28.30	28.60	28.60	-1.52%	2,702
Jul 16, 2026	28.85	29.30	28.50	29.04	29.04	0.66%	253
Jul 15, 2026	29.00	29.50	28.50	28.85	28.85	-0.38%	1,797
Jul 14, 2026	29.50	29.50	28.50	28.96	28.96	0.28%	3,706
Jul 13, 2026	29.95	29.95	28.21	28.88	28.88	0.80%	292,825
Jul 10, 2026	28.62	29.50	28.62	28.65	28.65	0.10%	608
Jul 9, 2026	28.53	28.79	28.40	28.62	28.62	0.32%	1,957