BOM:544382 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 23, 2026	32.35	32.58	32.14	32.56	32.56	2.10%	1,315
Sep 22, 2026	32.40	32.42	31.87	31.89	31.89	-1.70%	11,725
Sep 21, 2026	31.81	32.50	31.81	32.44	32.44	-0.06%	978
Sep 18, 2026	32.28	32.46	31.99	32.46	32.46	0.90%	10,148
Sep 17, 2026	32.17	32.38	31.57	32.17	32.17	-	3,522
Sep 16, 2026	31.75	32.23	31.75	32.17	32.17	0.53%	131
Sep 15, 2026	33.11	33.11	32.00	32.00	32.00	-0.96%	3,844
Sep 11, 2026	33.19	33.19	32.01	32.31	32.31	-1.70%	1,929
Sep 10, 2026	32.71	33.56	32.27	32.87	32.87	0.74%	12,787
Sep 9, 2026	32.70	33.07	32.59	32.63	32.63	-0.43%	1,097
Sep 8, 2026	32.74	32.82	32.51	32.77	32.77	0.09%	3,596
Sep 7, 2026	33.02	33.02	32.46	32.74	32.74	-0.85%	9,448
Sep 4, 2026	33.01	33.03	33.01	33.02	33.02	1.04%	33
Sep 3, 2026	32.90	33.01	32.68	32.68	32.68	0.18%	1,200
Sep 2, 2026	32.27	33.08	31.90	32.62	32.62	-0.24%	51,395
Sep 1, 2026	32.71	32.73	32.48	32.70	32.70	-	1,789
Aug 31, 2026	32.71	32.73	32.38	32.70	32.70	-0.43%	6,006
Aug 28, 2026	32.96	33.05	32.79	32.84	32.84	-0.58%	3,979
Aug 27, 2026	33.08	33.08	32.61	33.03	33.03	-1.26%	24,229
Aug 26, 2026	33.57	33.57	33.14	33.45	33.45	2.11%	4,542
Aug 25, 2026	33.56	33.56	32.75	32.76	32.76	0.03%	4,136
Aug 24, 2026	32.77	33.09	32.49	32.75	32.75	-0.06%	15,215
Aug 21, 2026	32.78	32.88	32.74	32.77	32.77	0.31%	17,210
Aug 20, 2026	32.70	32.80	32.57	32.67	32.67	-0.40%	8,857
Aug 19, 2026	33.07	33.07	32.49	32.80	32.80	-0.82%	387
Aug 18, 2026	33.06	33.16	32.78	33.07	33.07	-0.03%	263
Aug 17, 2026	32.94	33.08	32.77	33.08	33.08	0.43%	4,531
Aug 14, 2026	33.29	33.29	32.78	32.94	32.94	-1.08%	7,580
Aug 13, 2026	33.19	33.39	33.04	33.30	33.30	-0.57%	82
Aug 12, 2026	33.55	33.59	33.14	33.49	33.49	0.18%	7,278
Aug 11, 2026	33.13	33.56	33.13	33.43	33.43	-0.45%	2,067
Aug 10, 2026	33.50	33.66	33.50	33.58	33.58	-0.56%	5,955
Aug 7, 2026	32.67	33.79	32.67	33.77	33.77	0.78%	1,513
Aug 6, 2026	33.82	33.82	33.27	33.51	33.51	1.06%	1,280
Aug 5, 2026	33.59	33.59	33.11	33.16	33.16	-0.81%	25,097
Aug 4, 2026	32.76	33.51	32.60	33.43	33.43	0.51%	22,873
Aug 3, 2026	33.30	33.47	32.97	33.26	33.26	0.30%	8,493
Jul 31, 2026	33.15	33.20	32.62	33.16	33.16	0.61%	540
Jul 30, 2026	32.95	32.97	32.55	32.96	32.96	-0.51%	2,684
Jul 29, 2026	32.67	33.13	32.59	33.13	33.13	2.25%	1,607
Jul 28, 2026	32.65	32.74	32.28	32.40	32.40	-1.22%	8,699
Jul 27, 2026	32.45	33.20	32.45	32.80	32.80	0.06%	1,557
Jul 24, 2026	32.31	32.81	32.24	32.78	32.78	-0.15%	3,447
Jul 23, 2026	32.75	33.13	32.42	32.83	32.83	-0.67%	4,951
Jul 22, 2026	32.90	33.05	32.90	33.05	33.05	0.46%	101
Jul 21, 2026	32.34	33.20	32.34	32.90	32.90	-0.30%	5,077
Jul 20, 2026	32.80	33.00	32.65	33.00	33.00	0.76%	2,103
Jul 17, 2026	32.71	32.85	32.40	32.75	32.75	-0.06%	7,439
Jul 16, 2026	32.72	32.91	32.65	32.77	32.77	0.46%	1,412
Jul 15, 2026	32.88	32.88	32.62	32.62	32.62	-0.09%	4,049