BOM:544784 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 21, 2026	36.24	37.75	36.23	36.77	36.77	1.43%	3,734,517
Aug 20, 2026	36.68	37.20	36.02	36.25	36.25	0.44%	1,152,352
Aug 19, 2026	37.31	37.60	36.00	36.09	36.09	-3.43%	1,701,421
Aug 18, 2026	38.55	38.55	37.10	37.37	37.37	-1.45%	1,017,936
Aug 17, 2026	36.77	38.72	36.00	37.92	37.92	2.82%	6,915,796
Aug 14, 2026	38.73	39.29	36.86	36.88	36.88	-4.95%	4,877,315
Aug 13, 2026	39.25	40.24	37.86	38.80	38.80	-0.72%	4,007,834
Aug 12, 2026	38.80	40.58	38.64	39.08	39.08	0.67%	8,517,559
Aug 11, 2026	38.83	38.83	37.97	38.82	38.82	4.95%	16,575,156
Aug 10, 2026	34.94	36.99	34.62	36.99	36.99	5.00%	5,773,644
Aug 7, 2026	35.49	36.19	34.80	35.23	35.23	-1.84%	3,231,477
Aug 6, 2026	36.88	37.45	35.45	35.89	35.89	-1.75%	5,153,936
Aug 5, 2026	36.24	37.00	34.64	36.53	36.53	2.76%	8,231,762
Aug 4, 2026	33.90	35.58	33.71	35.55	35.55	4.90%	8,759,248
Aug 3, 2026	32.90	33.89	31.88	33.89	33.89	4.99%	3,863,508
Jul 31, 2026	30.98	32.28	30.18	32.28	32.28	4.98%	2,796,885
Jul 30, 2026	31.71	31.71	30.10	30.75	30.75	-0.16%	4,325,611
Jul 29, 2026	29.79	31.00	29.25	30.80	30.80	4.30%	3,605,528
Jul 28, 2026	30.31	30.68	29.30	29.53	29.53	-2.83%	3,035,716
Jul 27, 2026	30.89	31.46	30.20	30.39	30.39	0.10%	3,910,207
Jul 24, 2026	30.99	31.25	30.21	30.36	30.36	-2.38%	3,183,348
Jul 23, 2026	30.53	32.09	30.53	31.10	31.10	-1.02%	3,578,926
Jul 22, 2026	32.34	32.44	31.20	31.42	31.42	-3.62%	1,611,573
Jul 21, 2026	33.45	33.45	32.04	32.60	32.60	-0.91%	2,311,564
Jul 20, 2026	33.94	34.27	32.48	32.90	32.90	-3.06%	4,564,076
Jul 17, 2026	34.59	34.90	33.41	33.94	33.94	-1.85%	2,923,500
Jul 16, 2026	33.29	34.98	33.20	34.58	34.58	3.66%	3,517,590
Jul 15, 2026	34.97	35.00	33.33	33.36	33.36	-4.90%	7,395,812
Jul 14, 2026	37.00	37.30	34.81	35.08	35.08	-3.65%	8,581,723
Jul 13, 2026	35.40	36.41	35.22	36.41	36.41	4.99%	14,044,668
Jul 10, 2026	32.96	34.68	32.88	34.68	34.68	5.00%	8,761,294
Jul 9, 2026	34.10	34.61	33.02	33.03	33.03	-4.95%	20,480,319
Jul 8, 2026	34.75	34.75	34.75	34.75	34.75	-4.98%	1,353,990
Jul 7, 2026	36.57	36.57	36.57	36.57	36.57	-4.99%	1,110,042
Jul 6, 2026	39.99	39.99	38.49	38.49	38.49	-4.99%	5,939,627
Jul 3, 2026	44.77	44.77	40.51	40.51	40.51	-5.00%	25,746,783
Jul 2, 2026	42.60	42.64	41.62	42.64	42.64	9.98%	1,877,963
Jul 1, 2026	36.90	38.77	36.25	38.77	38.77	9.99%	9,476,194
Jun 30, 2026	34.00	35.65	32.45	35.25	35.25	8.63%	35,782,343
Jun 29, 2026	31.90	32.45	29.65	32.45	32.45	4.85%	10,795,245
Jun 25, 2026	30.00	30.95	29.70	30.95	30.95	4.92%	8,084,973
Jun 24, 2026	28.10	29.50	26.90	29.50	29.50	4.98%	10,085,899
Jun 23, 2026	28.10	28.10	27.50	28.10	28.10	4.85%	9,803,822
Jun 22, 2026	26.80	26.80	26.80	26.80	26.80	4.89%	80,369
Jun 19, 2026	24.70	25.55	23.35	25.55	25.55	4.93%	6,442,947
Jun 18, 2026	24.35	24.35	24.35	24.35	24.35	4.96%	3,262,627
Jun 17, 2026	22.00	23.20	22.00	23.20	23.20	4.98%	4,986,876
Jun 16, 2026	22.10	22.10	22.10	22.10	22.10	4.99%	2,268,082