BOM:544756 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 21, 2026	36.26	38.00	35.54	37.66	37.66	3.29%	13,977
Aug 20, 2026	34.00	37.10	34.00	36.46	36.46	3.02%	89,479
Aug 19, 2026	35.99	35.99	34.12	35.39	35.39	2.94%	8,369
Aug 18, 2026	32.67	35.30	32.67	34.38	34.38	0.03%	39,954
Aug 17, 2026	33.98	34.65	32.90	34.37	34.37	4.15%	53,462
Aug 14, 2026	33.00	33.00	32.00	33.00	33.00	3.97%	9,719
Aug 13, 2026	31.65	32.88	31.10	31.74	31.74	-0.53%	2,499
Aug 12, 2026	31.11	32.55	31.11	31.91	31.91	2.57%	6,613
Aug 11, 2026	29.98	31.39	29.51	31.11	31.11	3.94%	5,079
Aug 10, 2026	28.27	30.44	27.85	29.93	29.93	3.21%	10,615
Aug 7, 2026	29.35	29.35	28.30	29.00	29.00	-0.28%	2,563
Aug 6, 2026	28.51	29.69	28.25	29.08	29.08	-1.42%	10,409
Aug 5, 2026	29.80	30.95	29.42	29.50	29.50	-2.54%	7,485
Aug 4, 2026	30.98	30.98	28.56	30.27	30.27	1.34%	2,120
Aug 3, 2026	29.51	32.20	29.51	29.87	29.87	-3.02%	656
Jul 31, 2026	30.82	31.14	30.80	30.80	30.80	-1.09%	121
Jul 30, 2026	30.49	31.14	29.67	31.14	31.14	4.95%	146
Jul 29, 2026	30.76	30.76	29.41	29.67	29.67	-4.01%	2,285
Jul 28, 2026	29.88	32.00	29.50	30.91	30.91	0.85%	4,493
Jul 27, 2026	29.99	30.95	28.56	30.65	30.65	3.97%	1,003
Jul 24, 2026	29.45	29.48	28.20	29.48	29.48	4.99%	2,344
Jul 23, 2026	28.20	29.65	28.06	28.08	28.08	-0.57%	2,743
Jul 22, 2026	28.50	29.90	27.75	28.24	28.24	-2.45%	377
Jul 21, 2026	29.25	29.90	28.19	28.95	28.95	-2.43%	4,630
Jul 20, 2026	30.00	30.00	28.21	29.67	29.67	3.16%	7,022
Jul 17, 2026	28.86	29.38	28.05	28.76	28.76	-2.51%	5,373
Jul 16, 2026	30.23	30.86	29.33	29.50	29.50	-4.44%	12,328
Jul 15, 2026	30.71	31.48	29.93	30.87	30.87	-2.00%	2,123
Jul 14, 2026	32.00	32.00	30.11	31.50	31.50	-0.32%	1,234
Jul 13, 2026	29.51	32.09	29.51	31.60	31.60	2.27%	3,692
Jul 10, 2026	31.49	31.49	29.70	30.90	30.90	-1.12%	3,746
Jul 9, 2026	31.49	32.06	30.30	31.25	31.25	2.32%	2,503
Jul 8, 2026	31.00	31.54	30.36	30.54	30.54	-4.38%	1,596
Jul 7, 2026	30.85	32.16	30.85	31.94	31.94	-1.57%	1,561
Jul 6, 2026	32.48	32.48	31.00	32.45	32.45	1.25%	6,509
Jul 3, 2026	32.00	32.75	31.11	32.05	32.05	-1.90%	2,216
Jul 2, 2026	32.00	33.49	31.80	32.67	32.67	0.65%	1,848
Jul 1, 2026	33.50	33.50	31.20	32.46	32.46	0.93%	4,720
Jun 30, 2026	33.00	33.00	30.66	32.16	32.16	-0.12%	1,889
Jun 29, 2026	30.61	33.59	30.61	32.20	32.20	0.16%	4,642
Jun 25, 2026	32.50	32.78	31.82	32.15	32.15	-3.97%	2,409
Jun 24, 2026	32.74	33.99	32.00	33.48	33.48	2.29%	2,256
Jun 23, 2026	33.50	33.50	31.83	32.73	32.73	-2.30%	8,305
Jun 22, 2026	34.96	34.96	32.30	33.50	33.50	0.60%	648
Jun 19, 2026	33.50	33.99	33.20	33.30	33.30	2.15%	1,268
Jun 18, 2026	32.99	34.60	32.10	32.60	32.60	-1.48%	1,551
Jun 17, 2026	33.40	33.70	32.00	33.09	33.09	-0.93%	3,205
Jun 16, 2026	32.10	33.70	32.10	33.40	33.40	-0.30%	3,783
Jun 15, 2026	32.61	34.45	32.40	33.50	33.50	0.15%	1,234
Jun 12, 2026	33.75	33.75	32.50	33.45	33.45	0.51%	6,855