BOM:544249 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jul 8, 2026	28.70	28.70	27.65	28.53	28.53	-0.87%	2,351
Jul 7, 2026	28.91	29.80	28.41	28.78	28.78	-1.77%	1,004
Jul 6, 2026	29.79	29.80	28.80	29.30	29.30	-1.68%	3,982
Jul 3, 2026	29.30	30.06	29.16	29.80	29.80	1.46%	2,392
Jul 2, 2026	29.35	29.39	28.71	29.37	29.37	1.10%	5,668
Jul 1, 2026	28.90	29.23	28.52	29.05	29.05	0.38%	1,243
Jun 30, 2026	29.05	29.48	28.50	28.94	28.94	0.10%	4,781
Jun 29, 2026	30.45	30.45	28.72	28.91	28.91	-0.99%	690
Jun 25, 2026	29.15	29.50	28.87	29.20	29.20	0.27%	2,916
Jun 24, 2026	29.30	29.73	29.00	29.12	29.12	-2.05%	2,233
Jun 23, 2026	29.44	30.35	29.00	29.73	29.73	-0.07%	3,103
Jun 22, 2026	30.60	30.60	29.09	29.75	29.75	0.85%	1,897
Jun 19, 2026	28.99	29.90	28.51	29.50	29.50	1.62%	5,436
Jun 18, 2026	29.53	29.90	28.68	29.03	29.03	-0.21%	2,636
Jun 17, 2026	29.34	29.34	28.51	29.09	29.09	-0.85%	3,530
Jun 16, 2026	29.35	29.50	28.69	29.34	29.34	1.17%	2,749
Jun 15, 2026	29.01	29.80	28.69	29.00	29.00	1.51%	1,155
Jun 12, 2026	29.50	29.58	28.21	28.57	28.57	1.49%	702