BOM:544716 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 21, 2026	39.98	40.50	39.62	40.07	40.07	1.52%	11,560
Aug 20, 2026	39.80	39.80	38.39	39.47	39.47	0.77%	4,341
Aug 19, 2026	39.60	39.71	38.63	39.17	39.17	-1.36%	3,304
Aug 18, 2026	39.90	39.90	38.60	39.71	39.71	0.61%	2,146
Aug 17, 2026	39.52	39.81	39.20	39.47	39.47	-0.60%	3,492
Aug 14, 2026	40.20	40.20	39.28	39.71	39.71	0.53%	2,037
Aug 13, 2026	41.00	41.00	39.12	39.50	39.50	-0.33%	4,866
Aug 12, 2026	40.30	40.63	39.58	39.63	39.63	-0.95%	1,002
Aug 11, 2026	39.65	40.40	39.65	40.01	40.01	-0.97%	1,960
Aug 10, 2026	39.51	41.00	39.48	40.40	40.40	0.45%	23,042
Aug 7, 2026	40.00	40.39	39.33	40.22	40.22	0.70%	8,116
Aug 6, 2026	41.00	41.00	39.65	39.94	39.94	-1.31%	2,766
Aug 5, 2026	41.00	41.00	39.99	40.47	40.47	-0.07%	2,495
Aug 4, 2026	40.17	40.99	40.01	40.50	40.50	0.40%	2,880
Aug 3, 2026	42.90	42.90	40.15	40.34	40.34	-0.02%	2,147
Jul 31, 2026	40.85	40.85	39.90	40.35	40.35	2.02%	1,423
Jul 30, 2026	40.63	40.63	39.53	39.55	39.55	-1.59%	1,190
Jul 29, 2026	40.05	40.52	39.81	40.19	40.19	0.83%	2,867
Jul 28, 2026	40.08	40.66	39.70	39.86	39.86	-1.29%	1,942
Jul 27, 2026	40.20	40.90	40.20	40.38	40.38	-0.37%	2,785
Jul 24, 2026	40.50	40.86	39.82	40.53	40.53	0.20%	1,495
Jul 23, 2026	41.00	41.20	40.40	40.45	40.45	-1.37%	3,028
Jul 22, 2026	41.26	41.49	40.60	41.01	41.01	-1.58%	6,192
Jul 21, 2026	41.54	42.00	40.81	41.67	41.67	-0.17%	5,671
Jul 20, 2026	41.93	42.00	41.01	41.74	41.74	0.02%	4,513
Jul 17, 2026	41.90	41.90	41.27	41.73	41.73	1.38%	3,928
Jul 16, 2026	41.13	41.97	40.60	41.16	41.16	-1.27%	10,055
Jul 15, 2026	40.30	42.10	40.30	41.69	41.69	2.71%	11,697
Jul 14, 2026	40.72	40.95	40.10	40.59	40.59	0.59%	2,831
Jul 13, 2026	39.00	41.00	38.00	40.35	40.35	1.82%	14,351
Jul 10, 2026	40.00	40.15	39.36	39.63	39.63	-0.30%	2,860
Jul 9, 2026	39.57	40.56	39.48	39.75	39.75	-0.58%	4,013
Jul 8, 2026	41.10	41.10	39.70	39.98	39.98	-3.29%	13,681
Jul 7, 2026	40.00	41.53	39.22	41.34	41.34	4.82%	19,293
Jul 6, 2026	39.88	39.88	39.24	39.44	39.44	-1.10%	4,600
Jul 3, 2026	39.80	40.60	39.42	39.88	39.88	0.63%	6,213
Jul 2, 2026	39.80	40.40	39.63	39.63	39.63	1.10%	3,087
Jul 1, 2026	39.77	40.25	39.02	39.20	39.20	-2.10%	12,036
Jun 30, 2026	40.01	40.21	39.50	40.04	40.04	0.07%	4,488
Jun 29, 2026	40.80	40.90	39.80	40.01	40.01	-1.19%	11,565
Jun 25, 2026	39.11	41.26	38.80	40.49	40.49	3.00%	23,217
Jun 24, 2026	39.00	40.20	39.00	39.31	39.31	-0.25%	5,529
Jun 23, 2026	43.70	43.70	39.35	39.41	39.41	-1.28%	4,627
Jun 22, 2026	40.50	40.50	39.73	39.92	39.92	0.08%	12,221
Jun 19, 2026	40.00	40.54	39.10	39.89	39.89	-0.18%	8,170
Jun 18, 2026	41.00	41.46	39.50	39.96	39.96	-2.68%	12,263
Jun 17, 2026	42.39	42.39	40.67	41.06	41.06	-1.37%	6,668
Jun 16, 2026	41.20	42.00	41.00	41.63	41.63	0.53%	2,938
Jun 15, 2026	42.40	43.25	41.33	41.41	41.41	1.22%	4,009
Jun 12, 2026	40.79	40.95	40.39	40.91	40.91	2.74%	2,209