BOM:544424 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 21, 2026	43.54	43.54	42.00	42.17	42.17	0.14%	7,156
Aug 20, 2026	44.98	45.50	41.25	42.11	42.11	-6.38%	6,124
Aug 19, 2026	48.60	52.65	44.62	44.98	44.98	2.23%	7,901
Aug 18, 2026	44.51	45.00	44.00	44.00	44.00	-1.63%	703
Aug 17, 2026	45.27	45.27	44.05	44.73	44.73	0.36%	4,055
Aug 14, 2026	44.50	45.00	44.00	44.57	44.57	1.23%	4,289
Aug 13, 2026	44.00	44.64	41.25	44.03	44.03	1.33%	2,159
Aug 12, 2026	44.28	45.14	42.00	43.45	43.45	-2.36%	7,761
Aug 11, 2026	43.18	45.45	43.18	44.50	44.50	1.95%	6,031
Aug 10, 2026	38.20	46.73	38.20	43.65	43.65	8.45%	24,893
Aug 7, 2026	40.25	40.25	40.25	40.25	40.25	1.90%	89
Aug 6, 2026	39.50	39.50	39.31	39.50	39.50	0.82%	267
Aug 5, 2026	40.70	40.76	39.10	39.18	39.18	-3.73%	6,004
Aug 4, 2026	40.44	40.75	39.71	40.70	40.70	2.65%	2,129
Aug 3, 2026	42.00	42.00	38.11	39.65	39.65	2.51%	3,498
Jul 31, 2026	40.44	40.44	38.25	38.68	38.68	-0.67%	8,209
Jul 30, 2026	38.81	41.48	38.45	38.94	38.94	-3.85%	3,088
Jul 29, 2026	40.15	40.70	39.60	40.50	40.50	1.25%	2,626
Jul 28, 2026	39.50	41.30	39.46	40.00	40.00	-0.77%	11,234
Jul 27, 2026	40.11	41.20	39.85	40.31	40.31	1.18%	6,259
Jul 24, 2026	40.05	40.05	39.25	39.84	39.84	-2.81%	2,655
Jul 23, 2026	40.98	41.99	39.21	40.99	40.99	2.37%	1,417
Jul 22, 2026	39.18	40.20	38.80	40.04	40.04	-1.84%	5,945
Jul 21, 2026	40.50	40.80	39.69	40.79	40.79	0.72%	3,148
Jul 20, 2026	41.64	41.64	40.00	40.50	40.50	-2.15%	746
Jul 17, 2026	41.69	41.69	40.22	41.39	41.39	-0.74%	742
Jul 16, 2026	41.90	41.90	41.06	41.70	41.70	-0.48%	2,494
Jul 15, 2026	41.00	41.90	41.00	41.90	41.90	-0.24%	360
Jul 14, 2026	42.30	42.30	40.50	42.00	42.00	3.04%	6,764
Jul 13, 2026	39.73	41.28	39.73	40.76	40.76	0.02%	725
Jul 10, 2026	41.95	43.00	40.35	40.75	40.75	-2.70%	5,173
Jul 9, 2026	42.40	42.77	41.45	41.88	41.88	2.00%	4,682
Jul 8, 2026	44.54	44.54	41.01	41.06	41.06	-3.21%	2,461
Jul 7, 2026	42.20	42.49	41.25	42.42	42.42	0.09%	3,319
Jul 6, 2026	42.52	42.73	41.71	42.38	42.38	1.61%	612
Jul 3, 2026	42.00	42.97	41.50	41.71	41.71	-2.93%	758
Jul 2, 2026	41.95	42.97	41.95	42.97	42.97	2.36%	792
Jul 1, 2026	41.37	41.98	41.25	41.98	41.98	-0.54%	1,664
Jun 30, 2026	44.47	44.47	41.71	42.21	42.21	-2.00%	1,900
Jun 29, 2026	43.25	44.48	42.75	43.07	43.07	-4.27%	2,542
Jun 25, 2026	43.20	44.99	43.20	44.99	44.99	3.45%	51
Jun 24, 2026	45.00	45.00	42.71	43.49	43.49	-2.92%	2,560
Jun 23, 2026	45.80	45.80	44.80	44.80	44.80	1.68%	253
Jun 22, 2026	42.80	45.45	42.80	44.06	44.06	-0.97%	6,230
Jun 19, 2026	44.50	45.80	43.00	44.49	44.49	-1.51%	3,682
Jun 18, 2026	43.40	45.87	43.40	45.17	45.17	-0.11%	31,020
Jun 17, 2026	42.16	45.83	42.16	45.22	45.22	2.80%	2,900
Jun 16, 2026	42.80	44.11	41.50	43.99	43.99	4.71%	4,711
Jun 15, 2026	41.80	42.14	41.00	42.01	42.01	4.66%	1,562
Jun 12, 2026	39.15	40.96	39.00	40.14	40.14	2.45%	2,874