BOM:544620 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 17, 2026	28.56	28.77	28.56	28.77	28.77	-1.07%	48
Sep 10, 2026	29.08	29.08	29.08	29.08	29.08	-0.38%	9
Sep 9, 2026	29.20	29.20	29.19	29.19	29.19	-2.67%	12
Sep 7, 2026	29.99	29.99	29.99	29.99	29.99	2.01%	3
Sep 3, 2026	29.40	29.40	29.40	29.40	29.40	0.17%	2
Sep 2, 2026	29.35	29.35	29.35	29.35	29.35	-1.05%	100
Aug 31, 2026	29.66	29.66	29.66	29.66	29.66	-0.40%	100
Aug 28, 2026	29.78	29.78	29.78	29.78	29.78	-0.07%	4
Aug 18, 2026	29.80	29.80	29.80	29.80	29.80	-0.57%	164
Aug 17, 2026	29.99	29.99	29.97	29.97	29.97	-0.10%	500
Aug 13, 2026	30.06	30.06	30.00	30.00	30.00	-0.46%	58
Aug 11, 2026	30.78	30.78	30.12	30.14	30.14	-2.62%	21
Aug 10, 2026	30.95	30.95	30.95	30.95	30.95	2.15%	435
Aug 6, 2026	30.26	30.30	30.26	30.30	30.30	0.50%	560
Aug 5, 2026	30.32	30.32	30.15	30.15	30.15	0.17%	339
Aug 4, 2026	30.10	30.10	30.10	30.10	30.10	-0.43%	36
Aug 3, 2026	30.16	30.23	30.16	30.23	30.23	0.73%	26
Jul 31, 2026	30.01	30.01	30.01	30.01	30.01	1.80%	1
Jul 27, 2026	29.48	29.48	29.48	29.48	29.48	-0.34%	1
Jul 20, 2026	29.58	29.58	29.58	29.58	29.58	-0.03%	1
Jul 14, 2026	29.59	29.59	29.59	29.59	29.59	0.37%	1
Jul 10, 2026	29.48	29.48	29.48	29.48	29.48	0.37%	179
Jul 9, 2026	29.37	29.37	29.37	29.37	29.37	-2.03%	109
Jul 8, 2026	29.98	29.98	29.98	29.98	29.98	0.98%	1
Jul 7, 2026	29.69	29.69	29.69	29.69	29.69	0.75%	200
Jul 6, 2026	29.80	29.80	29.47	29.47	29.47	-1.17%	301
Jul 3, 2026	29.03	29.82	29.03	29.82	29.82	1.36%	441
Jun 19, 2026	30.00	30.00	29.23	29.42	29.42	-0.14%	273
Jun 18, 2026	30.20	30.20	29.46	29.46	29.46	0.99%	2
Jun 17, 2026	29.17	29.17	29.17	29.17	29.17	-0.58%	100
Jun 16, 2026	29.34	29.34	29.34	29.34	29.34	4.41%	10
Jun 11, 2026	28.13	28.13	28.10	28.10	28.10	-1.75%	5
Jun 10, 2026	28.60	28.60	28.60	28.60	28.60	0.63%	35
Jun 8, 2026	28.42	28.42	28.42	28.42	28.42	-0.35%	50
Jun 1, 2026	28.89	28.91	28.52	28.52	28.52	-2.26%	84
May 26, 2026	29.27	29.27	29.07	29.18	29.18	-0.31%	10
May 25, 2026	29.08	29.27	29.08	29.27	29.27	0.65%	213
May 22, 2026	29.08	29.08	29.08	29.08	29.08	0.97%	1
May 19, 2026	28.80	28.80	28.80	28.80	28.80	1.12%	2
May 18, 2026	28.54	28.63	28.48	28.48	28.48	-0.63%	34
May 13, 2026	28.66	28.66	28.66	28.66	28.66	-1.17%	14
May 12, 2026	29.00	29.00	29.00	29.00	29.00	-	36
May 11, 2026	29.23	29.23	29.00	29.00	29.00	-0.21%	165
May 6, 2026	29.06	29.06	29.06	29.06	29.06	0.03%	1
May 4, 2026	29.05	29.05	29.05	29.05	29.05	1.08%	14
Apr 27, 2026	28.74	28.74	28.74	28.74	28.74	-1.03%	1
Apr 24, 2026	28.73	29.06	28.73	29.04	29.04	-1.76%	14
Apr 22, 2026	29.73	29.73	29.56	29.56	29.56	-0.10%	111
Apr 21, 2026	29.59	29.59	29.59	29.59	29.59	1.44%	7
Apr 16, 2026	29.17	29.17	29.17	29.17	29.17	1.60%	5