BOM:544678 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 21, 2026	33.39	35.70	33.22	34.82	34.82	4.63%	2,502,718
Aug 20, 2026	33.10	33.54	33.09	33.28	33.28	0.91%	798,236
Aug 19, 2026	33.15	33.33	32.90	32.98	32.98	-0.72%	297,317
Aug 18, 2026	33.23	33.79	33.15	33.22	33.22	-0.36%	606,064
Aug 17, 2026	33.69	33.69	33.13	33.34	33.34	-1.04%	725,263
Aug 14, 2026	33.92	34.00	33.63	33.69	33.69	-0.68%	460,008
Aug 13, 2026	33.75	34.39	33.75	33.92	33.92	0.41%	366,242
Aug 12, 2026	33.75	34.14	33.71	33.78	33.78	-0.27%	691,765
Aug 11, 2026	34.13	34.17	33.83	33.87	33.87	-0.41%	417,789
Aug 10, 2026	34.10	34.40	33.82	34.01	34.01	-0.15%	431,972
Aug 7, 2026	34.15	34.26	34.01	34.06	34.06	-0.64%	560,704
Aug 6, 2026	34.48	34.59	34.19	34.28	34.28	-0.38%	355,702
Aug 5, 2026	34.40	34.61	34.31	34.41	34.41	0.56%	607,453
Aug 4, 2026	34.12	34.43	34.00	34.22	34.22	0.38%	613,370
Aug 3, 2026	33.93	34.59	33.90	34.09	34.09	0.26%	743,493
Jul 31, 2026	33.90	34.53	33.71	34.00	34.00	0.53%	661,810
Jul 30, 2026	34.20	34.20	33.60	33.82	33.82	-1.37%	1,028,507
Jul 29, 2026	34.56	34.67	34.23	34.29	34.29	-0.06%	611,800
Jul 28, 2026	35.25	35.25	34.20	34.31	34.31	-2.64%	540,398
Jul 27, 2026	35.23	35.41	35.09	35.24	35.24	0.83%	328,223
Jul 24, 2026	34.37	35.25	34.05	34.95	34.95	0.37%	471,211
Jul 23, 2026	34.90	35.20	34.51	34.82	34.82	-0.29%	864,313
Jul 22, 2026	36.10	36.40	34.41	34.92	34.92	-6.88%	1,818,332
Jul 21, 2026	37.14	37.80	37.13	37.50	37.50	0.75%	684,789
Jul 20, 2026	36.28	37.49	36.28	37.22	37.22	2.00%	381,457
Jul 17, 2026	36.64	36.69	36.00	36.49	36.49	-0.71%	1,021,953
Jul 16, 2026	36.91	37.16	36.57	36.75	36.75	-0.11%	540,397
Jul 15, 2026	36.93	37.23	36.71	36.79	36.79	-0.16%	653,076
Jul 14, 2026	37.35	37.67	36.80	36.85	36.85	-1.81%	624,042
Jul 13, 2026	37.20	37.72	36.92	37.53	37.53	-0.11%	869,847
Jul 10, 2026	37.43	38.03	37.33	37.57	37.57	0.91%	490,230
Jul 9, 2026	36.95	37.56	36.90	37.23	37.23	1.44%	806,482
Jul 8, 2026	37.79	38.00	36.47	36.70	36.70	-3.37%	1,652,785
Jul 7, 2026	38.36	38.43	37.76	37.98	37.98	-0.99%	1,575,878
Jul 6, 2026	39.33	39.35	38.23	38.36	38.36	-2.12%	1,679,752
Jul 3, 2026	40.40	40.93	39.05	39.19	39.19	-2.07%	1,040,345
Jul 2, 2026	39.45	40.29	39.05	40.02	40.02	1.83%	2,040,310
Jul 1, 2026	39.60	40.63	39.05	39.30	39.30	-0.18%	2,196,792
Jun 30, 2026	39.69	40.07	39.25	39.37	39.37	-0.25%	845,610
Jun 29, 2026	40.38	40.76	39.00	39.47	39.47	-2.57%	2,154,794
Jun 25, 2026	42.20	42.25	40.17	40.51	40.51	-2.99%	1,238,488
Jun 24, 2026	40.95	42.35	40.70	41.76	41.76	1.43%	3,165,670
Jun 23, 2026	41.33	42.85	40.91	41.17	41.17	-0.87%	2,902,976
Jun 22, 2026	42.85	42.85	41.20	41.53	41.53	-1.96%	1,472,617
Jun 19, 2026	42.54	43.75	41.88	42.36	42.36	-0.61%	4,963,473
Jun 18, 2026	40.46	44.38	40.46	42.62	42.62	5.52%	8,950,387
Jun 17, 2026	38.80	40.99	38.71	40.39	40.39	5.46%	4,767,797
Jun 16, 2026	37.79	38.88	36.80	38.30	38.30	1.70%	3,148,575
Jun 15, 2026	38.19	38.44	37.53	37.66	37.66	0.29%	1,168,075
Jun 12, 2026	37.35	38.15	37.12	37.55	37.55	2.32%	2,176,551