BOM:544513 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 21, 2026	33.58	36.61	33.33	36.14	36.14	6.89%	21,936
Aug 20, 2026	33.42	34.40	33.25	33.81	33.81	-0.85%	2,510
Aug 19, 2026	33.35	34.60	32.74	34.10	34.10	3.15%	5,706
Aug 18, 2026	33.42	33.80	32.99	33.06	33.06	-0.69%	2,355
Aug 17, 2026	33.30	33.56	32.82	33.29	33.29	0.39%	1,848
Aug 14, 2026	34.78	34.78	32.74	33.16	33.16	-1.75%	11,588
Aug 13, 2026	34.50	34.72	33.71	33.75	33.75	-3.63%	11,795
Aug 12, 2026	36.52	36.52	34.70	35.02	35.02	-1.85%	7,455
Aug 11, 2026	34.10	36.37	34.00	35.68	35.68	3.51%	21,782
Aug 10, 2026	34.95	34.95	33.55	34.47	34.47	1.56%	1,513
Aug 7, 2026	34.95	34.95	33.75	33.94	33.94	-1.62%	5,359
Aug 6, 2026	33.96	34.50	33.78	34.50	34.50	1.59%	6,670
Aug 5, 2026	34.00	34.36	33.96	33.96	33.96	-0.61%	2,196
Aug 4, 2026	34.09	34.28	32.80	34.17	34.17	-0.61%	8,091
Aug 3, 2026	34.23	34.86	33.92	34.38	34.38	0.53%	4,985
Jul 31, 2026	34.21	34.37	33.71	34.20	34.20	-0.64%	1,542
Jul 30, 2026	34.10	34.49	33.92	34.42	34.42	0.29%	681
Jul 29, 2026	34.77	34.77	33.55	34.32	34.32	1.03%	696
Jul 28, 2026	34.00	35.17	33.88	33.97	33.97	-0.32%	1,470
Jul 27, 2026	32.80	35.00	32.80	34.08	34.08	0.24%	1,933
Jul 24, 2026	33.30	34.22	33.30	34.00	34.00	0.59%	3,196
Jul 23, 2026	36.50	36.50	33.80	33.80	33.80	-0.76%	712
Jul 22, 2026	34.00	35.10	30.00	34.06	34.06	-0.79%	18,551
Jul 21, 2026	34.44	34.67	34.08	34.33	34.33	-0.32%	2,562
Jul 20, 2026	34.15	34.57	34.00	34.44	34.44	0.64%	1,408
Jul 17, 2026	34.25	34.70	33.94	34.22	34.22	-0.18%	3,286
Jul 16, 2026	35.50	35.50	34.13	34.28	34.28	-1.18%	1,034
Jul 15, 2026	35.00	35.04	34.00	34.69	34.69	-1.06%	1,998
Jul 14, 2026	35.86	35.86	33.87	35.06	35.06	0.34%	5,678
Jul 13, 2026	34.88	35.07	34.43	34.94	34.94	-0.68%	1,469
Jul 10, 2026	34.30	36.40	34.30	35.18	35.18	0.51%	6,863
Jul 9, 2026	34.70	35.00	34.50	35.00	35.00	0.81%	3,474
Jul 8, 2026	36.70	36.70	34.60	34.72	34.72	-2.61%	6,167
Jul 7, 2026	35.90	35.90	34.66	35.65	35.65	1.68%	9,680
Jul 6, 2026	36.00	36.00	34.70	35.06	35.06	0.60%	698
Jul 3, 2026	36.95	36.95	34.83	34.85	34.85	-1.89%	3,197
Jul 2, 2026	35.20	37.95	35.14	35.52	35.52	-1.14%	8,233
Jul 1, 2026	36.34	36.34	34.40	35.93	35.93	1.21%	2,527
Jun 30, 2026	37.50	37.50	35.48	35.50	35.50	0.45%	2,005
Jun 29, 2026	35.05	36.10	34.99	35.34	35.34	-1.78%	7,583
Jun 25, 2026	36.90	36.90	35.53	35.98	35.98	-0.69%	11,879
Jun 24, 2026	37.22	37.22	35.82	36.23	36.23	0.53%	10,893
Jun 23, 2026	35.51	36.77	35.51	36.04	36.04	-0.52%	3,439
Jun 22, 2026	36.30	36.99	35.85	36.23	36.23	0.47%	27,948
Jun 19, 2026	36.27	36.60	35.43	36.06	36.06	-0.28%	16,261
Jun 18, 2026	37.09	37.09	35.75	36.16	36.16	-0.55%	11,142
Jun 17, 2026	37.27	37.27	36.10	36.36	36.36	-0.30%	8,623
Jun 16, 2026	36.88	36.95	35.77	36.47	36.47	-0.11%	22,523
Jun 15, 2026	37.23	37.36	36.26	36.51	36.51	0.03%	4,396
Jun 12, 2026	36.11	36.50	35.67	36.50	36.50	1.56%	23,347