BOM:544701 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 23, 2026	21.96	22.11	21.96	22.10	22.10	0.91%	2,067
Sep 22, 2026	22.05	22.07	21.89	21.90	21.90	-0.68%	3,135
Sep 21, 2026	21.87	22.09	21.87	22.05	22.05	1.01%	2,707
Sep 18, 2026	21.84	21.86	21.71	21.83	21.83	0.65%	20,791
Sep 17, 2026	21.32	21.69	21.32	21.69	21.69	1.69%	23,999
Sep 16, 2026	21.42	21.42	21.09	21.33	21.33	-0.42%	32,104
Sep 15, 2026	21.79	21.79	21.42	21.42	21.42	-1.24%	3,297
Sep 11, 2026	21.56	21.76	21.54	21.69	21.69	-	4,730
Sep 10, 2026	21.75	21.82	21.69	21.69	21.69	-0.73%	8,952
Sep 9, 2026	21.89	21.90	21.78	21.85	21.85	0.28%	1,764
Sep 8, 2026	21.67	21.86	21.67	21.79	21.79	0.65%	13,435
Sep 7, 2026	21.54	21.71	21.54	21.65	21.65	0.51%	12,728
Sep 4, 2026	21.61	21.67	21.54	21.54	21.54	-0.32%	22,622
Sep 3, 2026	21.72	21.74	21.61	21.61	21.61	-0.51%	6,905
Sep 2, 2026	22.21	22.21	21.60	21.72	21.72	0.23%	7,050
Sep 1, 2026	21.83	21.83	21.66	21.67	21.67	-0.18%	20,459
Aug 31, 2026	21.68	21.91	21.66	21.71	21.71	-0.87%	11,882
Aug 28, 2026	21.87	21.90	21.83	21.90	21.90	0.55%	1,755
Aug 27, 2026	21.79	21.81	21.69	21.78	21.78	0.23%	17,468
Aug 26, 2026	21.62	21.78	21.60	21.73	21.73	0.74%	3,382
Aug 25, 2026	21.41	21.57	21.34	21.57	21.57	0.70%	4,093
Aug 24, 2026	21.21	21.50	21.21	21.42	21.42	0.05%	16,294
Aug 21, 2026	21.59	21.59	21.37	21.41	21.41	-0.56%	7,893
Aug 20, 2026	21.51	21.57	21.47	21.53	21.53	0.28%	6,891
Aug 19, 2026	21.58	21.61	21.42	21.47	21.47	-0.65%	3,306
Aug 18, 2026	21.53	21.69	21.52	21.61	21.61	0.23%	13,222
Aug 17, 2026	21.62	21.64	21.48	21.56	21.56	-0.23%	11,115
Aug 14, 2026	21.69	21.69	21.60	21.61	21.61	-0.28%	6,368
Aug 13, 2026	21.08	21.70	21.08	21.67	21.67	0.18%	4,733
Aug 12, 2026	21.85	21.85	21.63	21.63	21.63	-0.69%	2,554
Aug 11, 2026	21.77	21.78	21.69	21.78	21.78	0.41%	1,243
Aug 10, 2026	21.83	21.91	21.69	21.69	21.69	-0.55%	17,313
Aug 7, 2026	21.70	21.81	21.68	21.81	21.81	0.69%	2,213
Aug 6, 2026	21.74	21.84	21.64	21.66	21.66	-0.09%	9,456
Aug 5, 2026	21.69	21.69	21.59	21.68	21.68	0.32%	3,773
Aug 4, 2026	21.64	21.71	21.56	21.61	21.61	-0.18%	15,563
Aug 3, 2026	21.23	21.84	21.23	21.65	21.65	-0.14%	64,076
Jul 31, 2026	21.66	21.75	21.58	21.68	21.68	0.37%	8,418
Jul 30, 2026	21.66	21.71	21.58	21.60	21.60	0.05%	5,359
Jul 29, 2026	21.52	21.65	21.52	21.59	21.59	1.50%	6,221
Jul 28, 2026	21.36	21.38	21.27	21.27	21.27	-0.05%	2,437
Jul 27, 2026	21.08	21.35	21.08	21.28	21.28	1.29%	8,120
Jul 24, 2026	21.04	21.04	20.86	21.01	21.01	-0.19%	7,115
Jul 23, 2026	21.06	21.17	21.00	21.05	21.05	-0.43%	3,438
Jul 22, 2026	21.39	21.39	21.03	21.14	21.14	-1.54%	46,065
Jul 21, 2026	21.37	21.47	21.33	21.47	21.47	0.28%	2,197
Jul 20, 2026	20.71	21.47	20.71	21.41	21.41	1.37%	9,673
Jul 17, 2026	21.20	21.22	21.03	21.12	21.12	-1.35%	8,188
Jul 16, 2026	21.39	21.47	21.36	21.41	21.41	-0.05%	12,133
Jul 15, 2026	21.39	21.50	21.38	21.42	21.42	0.47%	8,409