BOM:544781 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 21, 2026	36.05	36.71	35.90	36.32	36.32	0.75%	1,482,924
Aug 20, 2026	36.05	36.41	35.65	36.05	36.05	0.31%	1,286,331
Aug 19, 2026	36.22	36.24	35.75	35.94	35.94	-0.69%	1,802,255
Aug 18, 2026	36.74	37.12	36.11	36.19	36.19	-1.09%	10,289,725
Aug 17, 2026	36.54	36.95	36.01	36.59	36.59	0.19%	528,429
Aug 14, 2026	36.87	37.04	36.40	36.52	36.52	-0.95%	658,639
Aug 13, 2026	36.97	37.10	36.54	36.87	36.87	0.35%	805,181
Aug 12, 2026	36.50	37.14	36.39	36.74	36.74	0.36%	2,196,368
Aug 11, 2026	36.66	37.69	36.06	36.61	36.61	0.27%	5,018,994
Aug 10, 2026	35.47	37.71	34.94	36.51	36.51	2.93%	5,679,703
Aug 7, 2026	35.77	36.33	35.31	35.47	35.47	-0.84%	802,596
Aug 6, 2026	35.48	36.14	35.47	35.77	35.77	0.82%	1,830,963
Aug 5, 2026	36.06	36.79	35.20	35.48	35.48	-0.73%	2,473,318
Aug 4, 2026	35.19	36.45	34.87	35.74	35.74	1.56%	1,675,786
Aug 3, 2026	35.02	35.63	34.45	35.19	35.19	1.91%	2,499,582
Jul 31, 2026	33.91	35.55	33.07	34.53	34.53	2.07%	3,482,061
Jul 30, 2026	34.20	35.03	33.67	33.83	33.83	-4.19%	1,797,021
Jul 29, 2026	35.84	36.28	34.70	35.31	35.31	-0.98%	2,157,147
Jul 28, 2026	37.15	37.19	35.47	35.66	35.66	-3.54%	1,989,096
Jul 27, 2026	35.51	37.43	35.44	36.97	36.97	5.57%	3,628,433
Jul 24, 2026	34.28	35.38	33.93	35.02	35.02	0.86%	2,601,379
Jul 23, 2026	35.30	36.10	34.47	34.72	34.72	-1.87%	2,385,616
Jul 22, 2026	37.65	38.20	35.25	35.38	35.38	-6.38%	3,424,947
Jul 21, 2026	38.40	38.40	37.65	37.79	37.79	-1.41%	1,454,210
Jul 20, 2026	38.90	38.90	37.20	38.33	38.33	0.97%	2,235,476
Jul 17, 2026	39.35	39.45	37.10	37.96	37.96	-3.53%	5,255,271
Jul 16, 2026	39.22	40.05	39.07	39.35	39.35	0.31%	2,379,186
Jul 15, 2026	40.24	40.70	39.11	39.23	39.23	-2.07%	3,724,055
Jul 14, 2026	41.44	41.44	40.00	40.06	40.06	-3.38%	3,549,140
Jul 13, 2026	41.51	42.48	41.07	41.46	41.46	-0.96%	4,429,773
Jul 10, 2026	41.55	42.74	41.12	41.86	41.86	1.70%	2,710,337
Jul 9, 2026	41.36	42.00	40.37	41.16	41.16	1.03%	3,553,424
Jul 8, 2026	41.14	43.17	40.55	40.74	40.74	-2.63%	7,164,101
Jul 7, 2026	43.06	43.07	41.50	41.84	41.84	-2.86%	5,331,575
Jul 6, 2026	45.68	46.29	42.70	43.07	43.07	-5.71%	4,407,000
Jul 3, 2026	52.49	52.49	44.55	45.68	45.68	-6.01%	13,683,686
Jul 2, 2026	44.99	49.50	44.55	48.60	48.60	9.83%	25,437,244
Jul 1, 2026	40.31	47.20	39.90	44.25	44.25	9.80%	22,283,713
Jun 30, 2026	41.00	42.30	39.45	40.30	40.30	-2.66%	7,361,032
Jun 29, 2026	42.05	42.80	40.95	41.40	41.40	-2.47%	1,732,565
Jun 25, 2026	43.55	43.75	41.55	42.45	42.45	-2.86%	2,668,932
Jun 24, 2026	43.30	44.50	42.35	43.70	43.70	-1.35%	3,002,552
Jun 23, 2026	45.25	45.25	43.10	44.30	44.30	2.78%	8,250,609
Jun 22, 2026	41.75	43.10	41.70	43.10	43.10	4.99%	12,601,624
Jun 19, 2026	40.50	42.20	39.15	41.05	41.05	0.49%	3,673,903
Jun 18, 2026	42.70	43.70	40.35	40.85	40.85	-3.08%	6,232,064
Jun 17, 2026	39.00	42.15	39.00	42.15	42.15	4.98%	7,493,908
Jun 16, 2026	38.95	42.95	38.95	40.15	40.15	-1.95%	4,818,151