BOM:544661 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 22, 2026	34.86	34.91	34.68	34.86	34.86	-0.11%	2,814
Sep 21, 2026	34.85	34.90	34.82	34.90	34.90	0.03%	456
Sep 18, 2026	34.70	34.89	34.70	34.89	34.89	0.26%	92
Sep 17, 2026	35.39	35.39	34.70	34.80	34.80	0.29%	2,335
Sep 16, 2026	34.67	34.74	34.59	34.70	34.70	0.09%	135
Sep 15, 2026	35.10	35.26	34.63	34.67	34.67	-0.66%	946
Sep 11, 2026	34.81	34.91	34.81	34.90	34.90	-0.29%	811
Sep 10, 2026	35.04	35.27	35.00	35.00	35.00	-0.23%	824
Sep 9, 2026	35.12	35.19	35.00	35.08	35.08	-0.45%	216
Sep 8, 2026	35.36	35.36	35.20	35.24	35.24	-0.14%	259
Sep 7, 2026	36.49	36.49	35.29	35.29	35.29	-0.87%	122
Sep 4, 2026	35.61	35.63	35.60	35.60	35.60	0.25%	133
Sep 3, 2026	35.71	35.71	35.51	35.51	35.51	-	1,285
Sep 2, 2026	35.29	35.55	35.29	35.51	35.51	-0.31%	17,461
Sep 1, 2026	35.63	35.79	35.52	35.62	35.62	-0.28%	1,761
Aug 31, 2026	35.60	35.72	35.38	35.72	35.72	-0.20%	321
Aug 28, 2026	35.91	35.91	35.68	35.79	35.79	0.53%	867
Aug 27, 2026	35.77	35.77	35.55	35.60	35.60	-0.75%	676
Aug 26, 2026	35.87	35.89	35.87	35.87	35.87	0.48%	64
Aug 25, 2026	35.74	35.74	35.66	35.70	35.70	-0.34%	89
Aug 24, 2026	35.87	35.90	35.76	35.82	35.82	0.31%	946
Aug 21, 2026	35.00	35.83	35.00	35.71	35.71	-	683
Aug 20, 2026	35.67	35.71	35.63	35.71	35.71	0.42%	31
Aug 19, 2026	35.66	35.66	35.50	35.56	35.56	-1.63%	1,277
Aug 18, 2026	35.85	36.57	35.72	36.15	36.15	0.81%	21
Aug 17, 2026	36.69	36.69	35.80	35.86	35.86	-0.31%	1,376
Aug 14, 2026	36.04	36.05	35.88	35.97	35.97	-0.42%	392
Aug 13, 2026	36.22	36.25	36.12	36.12	36.12	-0.22%	1,140
Aug 12, 2026	36.29	36.29	36.01	36.20	36.20	-0.25%	641
Aug 11, 2026	36.37	36.45	36.22	36.29	36.29	-0.08%	2,714
Aug 10, 2026	36.59	36.64	36.29	36.32	36.32	-0.55%	649
Aug 7, 2026	36.45	36.64	36.44	36.52	36.52	0.22%	1,311
Aug 6, 2026	36.64	36.64	36.44	36.44	36.44	-0.16%	60,732
Aug 5, 2026	36.63	36.63	36.50	36.50	36.50	0.14%	7
Aug 4, 2026	36.53	36.59	36.45	36.45	36.45	0.03%	1,671
Aug 3, 2026	36.46	36.46	36.31	36.44	36.44	0.97%	1,254
Jul 31, 2026	36.30	36.30	35.85	36.09	36.09	-0.08%	951
Jul 30, 2026	36.20	36.31	35.98	36.12	36.12	0.28%	85,174
Jul 29, 2026	36.16	36.16	35.86	36.02	36.02	1.61%	336
Jul 27, 2026	35.44	35.49	35.33	35.45	35.45	1.00%	312
Jul 24, 2026	34.99	35.10	34.65	35.10	35.10	-0.03%	24,703
Jul 23, 2026	35.10	35.25	35.01	35.11	35.11	-0.51%	643
Jul 22, 2026	35.26	35.29	35.26	35.29	35.29	-0.42%	60
Jul 21, 2026	35.60	35.60	35.36	35.44	35.44	-0.08%	5,452
Jul 20, 2026	35.33	35.50	35.27	35.47	35.47	1.23%	39,549
Jul 17, 2026	35.06	35.19	34.97	35.04	35.04	-0.06%	332
Jul 16, 2026	35.19	35.27	35.06	35.06	35.06	0.34%	66,357
Jul 15, 2026	34.34	35.14	34.34	34.94	34.94	-0.29%	777
Jul 14, 2026	35.12	35.16	34.92	35.04	35.04	-0.31%	23,102
Jul 13, 2026	34.97	35.26	34.71	35.15	35.15	0.51%	4,565