BOM:544726 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 21, 2026	36.50	38.32	35.50	37.08	37.08	1.59%	196,533
Aug 20, 2026	33.21	36.50	33.21	36.50	36.50	4.98%	162,717
Aug 19, 2026	34.77	34.77	34.77	34.77	34.77	-5.00%	17,482
Aug 18, 2026	36.60	36.60	36.60	36.60	36.60	-4.98%	3,628
Aug 17, 2026	38.52	38.52	38.52	38.52	38.52	-4.98%	4,686
Aug 14, 2026	40.54	40.54	40.54	40.54	40.54	-3.97%	11,274
Aug 13, 2026	43.50	43.50	40.35	42.67	42.22	0.47%	169,207
Aug 12, 2026	42.42	43.00	40.80	42.47	42.02	0.12%	220,165
Aug 11, 2026	43.50	43.50	41.16	42.42	41.97	1.31%	146,457
Aug 10, 2026	42.48	42.48	40.00	41.87	41.42	3.28%	104,334
Aug 7, 2026	39.31	42.38	39.23	40.54	40.11	-1.82%	115,389
Aug 6, 2026	41.29	41.29	40.38	41.29	40.85	4.98%	236,870
Aug 5, 2026	39.33	39.33	37.99	39.33	38.91	4.99%	207,141
Aug 4, 2026	37.00	37.46	35.53	37.46	37.06	4.99%	141,009
Aug 3, 2026	34.25	35.68	34.00	35.68	35.30	4.97%	250,638
Jul 31, 2026	33.90	34.36	32.20	33.99	33.63	3.47%	34,349
Jul 30, 2026	34.57	35.00	32.85	32.85	32.50	-4.98%	11,138
Jul 29, 2026	33.39	34.79	32.32	34.57	34.20	4.32%	12,230
Jul 28, 2026	31.58	33.15	30.44	33.14	32.79	4.91%	35,489
Jul 27, 2026	31.21	32.70	30.50	31.59	31.25	-1.28%	39,767
Jul 24, 2026	32.50	33.59	31.89	32.00	31.66	-3.12%	8,361
Jul 23, 2026	33.30	34.55	32.80	33.03	32.68	-0.93%	9,425
Jul 22, 2026	34.88	34.98	33.26	33.34	32.98	-2.14%	2,384
Jul 21, 2026	34.77	34.80	33.70	34.07	33.71	1.64%	4,752
Jul 20, 2026	34.00	35.50	33.15	33.52	33.16	-2.36%	4,129
Jul 17, 2026	35.38	35.70	34.00	34.33	33.96	-3.32%	14,031
Jul 16, 2026	34.50	35.70	33.75	35.51	35.13	4.32%	7,276
Jul 15, 2026	33.61	34.50	33.55	34.04	33.68	-1.82%	15,963
Jul 14, 2026	34.48	34.99	33.51	34.67	34.30	0.38%	11,279
Jul 13, 2026	35.89	35.89	34.10	34.54	34.17	-3.76%	30,377
Jul 10, 2026	35.90	36.57	34.90	35.89	35.51	1.44%	12,268
Jul 9, 2026	35.35	35.94	34.77	35.38	35.00	0.63%	5,067
Jul 8, 2026	36.59	36.60	34.77	35.16	34.79	-3.93%	21,831
Jul 7, 2026	37.86	38.00	36.50	36.60	36.21	-2.87%	10,726
Jul 6, 2026	37.10	39.80	36.50	37.68	37.28	-1.93%	23,941
Jul 3, 2026	35.31	38.90	35.31	38.42	38.01	3.70%	65,826
Jul 2, 2026	37.05	37.05	37.05	37.05	36.66	-5.00%	13,888
Jul 1, 2026	39.00	39.00	39.00	39.00	38.58	-4.99%	11,443
Jun 30, 2026	41.05	41.05	41.05	41.05	40.61	-4.98%	5,662
Jun 29, 2026	45.45	46.00	43.20	43.20	42.74	-4.95%	24,722
Jun 25, 2026	45.45	45.45	45.45	45.45	44.97	4.97%	10,578
Jun 24, 2026	43.30	43.30	43.30	43.30	42.84	5.11%	1,082
Jun 23, 2026	40.56	42.22	40.56	41.20	40.76	2.44%	321,232
Jun 22, 2026	36.27	40.73	36.18	40.21	39.79	11.59%	516,570
Jun 19, 2026	37.22	37.22	35.02	36.04	35.65	-0.86%	114,630
Jun 18, 2026	36.46	36.87	35.86	36.35	35.96	0.23%	23,781
Jun 17, 2026	36.73	36.73	36.00	36.27	35.88	-1.25%	52,722
Jun 16, 2026	36.72	37.46	36.55	36.73	36.34	-1.21%	159,169
Jun 15, 2026	38.64	38.71	37.03	37.18	36.78	-0.23%	72,357
Jun 12, 2026	37.83	38.14	36.84	37.26	36.87	2.48%	9,888