BOM:544678 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 16, 2026	32.38	32.56	31.84	32.24	32.24	-0.59%	545,378
Sep 15, 2026	33.49	33.49	32.35	32.43	32.43	-1.73%	227,931
Sep 11, 2026	33.21	33.28	32.78	33.00	33.00	-1.37%	755,728
Sep 10, 2026	33.84	34.08	33.38	33.46	33.46	-0.89%	220,200
Sep 9, 2026	33.73	34.47	33.59	33.76	33.76	0.69%	712,242
Sep 8, 2026	33.65	33.92	33.50	33.53	33.53	-0.68%	436,972
Sep 7, 2026	33.85	34.40	33.66	33.76	33.76	-0.03%	327,775
Sep 4, 2026	33.80	34.05	33.62	33.77	33.77	-0.09%	273,732
Sep 3, 2026	34.22	34.36	33.72	33.80	33.80	-0.41%	594,335
Sep 2, 2026	33.23	34.80	33.00	33.94	33.94	1.83%	640,629
Sep 1, 2026	33.79	34.02	33.25	33.33	33.33	-1.36%	432,165
Aug 31, 2026	34.05	34.88	33.68	33.79	33.79	-0.73%	955,132
Aug 28, 2026	34.29	34.48	33.96	34.04	34.04	-0.35%	197,147
Aug 27, 2026	34.35	34.66	34.06	34.16	34.16	-0.78%	407,898
Aug 26, 2026	34.78	34.87	34.38	34.43	34.43	0.26%	209,531
Aug 25, 2026	34.93	34.93	34.14	34.34	34.34	-1.75%	370,774
Aug 24, 2026	35.10	35.60	34.75	34.95	34.95	0.37%	966,073
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