BOM:544764 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 21, 2026	41.61	41.61	41.00	41.27	41.27	0.44%	3,713
Aug 20, 2026	41.37	41.42	40.61	41.09	41.09	-0.94%	11,249
Aug 19, 2026	41.14	42.72	40.50	41.48	41.48	2.85%	28,069
Aug 18, 2026	40.80	41.53	40.27	40.33	40.33	-1.87%	18,544
Aug 17, 2026	41.84	41.84	40.60	41.10	41.10	-0.36%	12,684
Aug 14, 2026	42.05	42.05	40.99	41.25	41.25	0.05%	8,003
Aug 13, 2026	42.12	42.35	41.03	41.23	41.23	-0.75%	4,800
Aug 12, 2026	42.40	42.40	41.30	41.54	41.54	-0.81%	7,895
Aug 11, 2026	40.89	42.20	40.40	41.88	41.88	2.27%	42,087
Aug 10, 2026	42.93	43.84	40.64	40.95	40.95	-2.64%	52,665
Aug 7, 2026	42.72	43.92	41.00	42.06	42.06	-2.28%	73,697
Aug 6, 2026	43.43	43.43	42.25	43.04	43.04	0.47%	67,146
Aug 5, 2026	41.89	43.59	40.81	42.84	42.84	1.32%	167,716
Aug 4, 2026	38.79	42.80	37.61	42.28	42.28	11.76%	292,124
Aug 3, 2026	37.45	40.16	36.19	37.83	37.83	4.94%	166,528
Jul 31, 2026	36.45	36.45	35.70	36.05	36.05	0.98%	2,713
Jul 30, 2026	36.00	36.00	34.80	35.70	35.70	0.56%	10,571
Jul 29, 2026	36.00	36.00	35.40	35.50	35.50	-0.98%	5,012
Jul 28, 2026	36.00	36.10	35.55	35.85	35.85	0.28%	46,212
Jul 27, 2026	36.55	36.70	35.70	35.75	35.75	-0.56%	40,555
Jul 24, 2026	35.75	36.20	34.50	35.95	35.95	0.56%	6,725
Jul 23, 2026	36.55	36.55	35.40	35.75	35.75	0.14%	7,545
Jul 22, 2026	36.55	36.75	35.85	36.00	35.70	-1.91%	22,732
Jul 21, 2026	37.00	37.50	36.25	36.70	36.39	-0.81%	107,496
Jul 20, 2026	37.55	37.55	36.45	37.00	36.69	-0.80%	70,886
Jul 17, 2026	40.70	40.70	36.05	37.30	36.99	2.33%	105,788
Jul 16, 2026	37.00	37.90	36.45	36.45	36.15	-1.49%	5,480
Jul 15, 2026	39.00	39.00	36.50	37.00	36.69	1.23%	2,726
Jul 14, 2026	37.00	37.85	35.70	36.55	36.25	-0.95%	67,078
Jul 13, 2026	37.55	39.50	36.55	36.90	36.59	0.54%	393,915
Jul 10, 2026	37.50	41.85	35.60	36.70	36.39	-0.47%	121,804
Jul 9, 2026	37.76	37.76	36.76	36.88	36.57	-1.17%	45,460
Jul 8, 2026	37.75	37.99	37.22	37.31	37.00	-1.02%	41,250
Jul 7, 2026	38.28	38.28	37.30	37.70	37.38	-0.22%	23,210
Jul 6, 2026	37.60	38.34	37.50	37.78	37.47	0.45%	32,180
Jul 3, 2026	38.14	38.14	37.33	37.61	37.30	-0.19%	14,530
Jul 2, 2026	38.04	38.57	37.49	37.68	37.37	-0.46%	34,750
Jul 1, 2026	38.01	38.48	37.41	37.86	37.54	0.57%	37,760
Jun 30, 2026	37.10	37.92	36.81	37.64	37.33	1.88%	38,800
Jun 29, 2026	37.85	38.67	36.78	36.95	36.64	-0.36%	30,580
Jun 25, 2026	37.39	37.40	36.58	37.08	36.77	0.76%	28,520
Jun 24, 2026	37.76	37.76	36.73	36.80	36.49	-2.43%	22,520
Jun 23, 2026	37.76	37.81	36.92	37.72	37.40	-0.98%	27,680
Jun 22, 2026	37.83	38.09	37.35	38.09	37.77	1.53%	1,540
Jun 19, 2026	37.19	37.63	36.97	37.52	37.20	0.89%	3,360
Jun 18, 2026	37.00	37.19	37.00	37.19	36.88	0.11%	1,430
Jun 17, 2026	37.64	37.69	37.10	37.15	36.84	-0.48%	6,730
Jun 16, 2026	37.97	37.97	36.78	37.33	37.01	-1.06%	28,660
Jun 15, 2026	38.38	38.57	37.59	37.73	37.41	-0.05%	3,090
Jun 12, 2026	36.85	38.20	36.85	37.75	37.43	0.39%	14,140