BOM:544622 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 21, 2026	43.55	49.50	43.21	48.35	48.35	11.23%	9,613,003
Aug 20, 2026	37.94	44.38	37.77	43.47	43.47	15.31%	3,814,748
Aug 19, 2026	37.92	38.16	36.85	37.70	37.70	-1.21%	1,255,165
Aug 18, 2026	39.02	39.32	37.80	38.16	38.16	-1.47%	1,107,489
Aug 17, 2026	36.29	39.38	35.75	38.73	38.73	7.67%	3,768,345
Aug 14, 2026	37.30	37.30	35.50	35.97	35.97	-2.73%	1,289,356
Aug 13, 2026	36.32	37.57	36.10	36.98	36.98	1.43%	3,026,384
Aug 12, 2026	34.63	36.73	34.23	36.46	36.46	4.38%	2,414,338
Aug 11, 2026	34.89	35.21	34.12	34.93	34.93	1.28%	436,748
Aug 10, 2026	34.95	35.60	34.37	34.49	34.49	-1.06%	703,476
Aug 7, 2026	35.10	35.33	33.85	34.86	34.86	0.20%	480,833
Aug 6, 2026	32.63	35.10	32.02	34.79	34.79	6.98%	672,273
Aug 5, 2026	32.99	33.17	32.24	32.52	32.52	-0.37%	253,313
Aug 4, 2026	33.44	33.44	32.50	32.64	32.64	-1.69%	387,974
Aug 3, 2026	31.40	33.35	30.97	33.20	33.20	7.48%	651,961
Jul 31, 2026	30.36	31.46	30.18	30.89	30.89	2.12%	413,980
Jul 30, 2026	31.18	31.18	30.16	30.25	30.25	-2.64%	373,274
Jul 29, 2026	30.72	31.50	30.41	31.07	31.07	0.71%	518,244
Jul 28, 2026	31.31	31.50	30.69	30.85	30.85	-2.09%	747,254
Jul 27, 2026	32.59	32.59	31.40	31.51	31.51	-1.53%	294,800
Jul 24, 2026	31.73	32.16	31.05	32.00	32.00	0.85%	296,902
Jul 23, 2026	32.51	32.57	31.50	31.73	31.73	-2.67%	486,576
Jul 22, 2026	33.99	33.99	32.50	32.60	32.60	-3.46%	367,895
Jul 21, 2026	34.09	34.30	33.36	33.77	33.77	-0.85%	469,981
Jul 20, 2026	32.61	34.27	32.15	34.06	34.06	4.13%	692,961
Jul 17, 2026	32.62	33.78	32.29	32.71	32.71	0.18%	1,204,340
Jul 16, 2026	33.05	33.05	32.01	32.65	32.65	-0.76%	434,202
Jul 15, 2026	32.45	33.16	32.18	32.90	32.90	3.36%	489,110
Jul 14, 2026	32.31	32.55	31.75	31.83	31.83	-1.91%	373,748
Jul 13, 2026	32.67	33.00	32.13	32.45	32.45	-1.37%	402,356
Jul 10, 2026	33.01	33.80	32.67	32.90	32.90	0.40%	708,818
Jul 9, 2026	32.11	33.93	32.11	32.77	32.77	2.95%	1,142,279
Jul 8, 2026	32.02	33.10	31.38	31.83	31.83	-0.34%	704,982
Jul 7, 2026	33.26	33.32	31.75	31.94	31.94	-3.36%	558,843
Jul 6, 2026	33.94	34.33	32.82	33.05	33.05	-2.65%	670,207
Jul 3, 2026	34.37	35.86	33.78	33.95	33.95	-0.09%	997,884
Jul 2, 2026	34.29	34.35	33.66	33.98	33.98	0.38%	415,886
Jul 1, 2026	35.20	35.35	33.72	33.85	33.85	-3.48%	638,658
Jun 30, 2026	35.24	35.54	34.95	35.07	35.07	0.46%	516,921
Jun 29, 2026	34.79	35.60	34.12	34.91	34.91	0.46%	303,627
Jun 25, 2026	35.96	36.24	34.61	34.75	34.75	-2.72%	267,665
Jun 24, 2026	36.04	36.64	35.56	35.72	35.72	-0.47%	538,168
Jun 23, 2026	36.64	36.80	35.78	35.89	35.89	-1.48%	518,467
Jun 22, 2026	36.00	37.60	35.90	36.43	36.43	1.53%	822,372
Jun 19, 2026	36.61	37.49	35.67	35.88	35.88	-2.10%	1,272,125
Jun 18, 2026	37.36	37.91	36.55	36.65	36.65	-1.48%	907,392
Jun 17, 2026	37.33	38.43	36.95	37.20	37.20	-0.35%	1,261,140
Jun 16, 2026	37.54	37.94	36.80	37.33	37.33	0.13%	1,376,098
Jun 15, 2026	37.95	39.47	36.94	37.28	37.28	1.17%	2,723,060
Jun 12, 2026	35.69	37.40	35.01	36.85	36.85	5.50%	3,310,699