BOM:500342 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 15, 2025	36.50	37.90	35.33	36.34	36.34	0.30%	102,610
Sep 12, 2025	35.75	37.99	35.50	36.23	36.23	0.64%	44,869
Sep 11, 2025	37.95	38.35	35.55	36.00	36.00	-6.03%	4,696
Sep 10, 2025	38.70	38.70	36.75	38.31	38.31	3.43%	4,096
Sep 9, 2025	38.83	38.83	37.00	37.04	37.04	-2.53%	11,546
Sep 8, 2025	37.17	39.05	37.08	38.00	38.00	2.40%	30,109
Sep 5, 2025	39.98	41.00	36.75	37.11	37.11	-2.32%	12,982
Sep 4, 2025	39.57	39.57	37.72	37.99	37.99	-0.03%	1,155
Sep 3, 2025	40.00	40.00	37.98	38.00	38.00	1.33%	1,693
Sep 2, 2025	39.43	39.68	37.50	37.50	37.50	-3.67%	571
Sep 1, 2025	37.17	40.48	37.17	38.93	38.93	5.50%	4,589
Aug 29, 2025	39.14	39.14	36.81	36.90	36.90	-1.05%	540
Aug 28, 2025	36.89	37.50	36.50	37.29	37.29	1.61%	935
Aug 26, 2025	36.80	37.77	36.33	36.70	36.70	-0.52%	4,975
Aug 25, 2025	38.50	39.44	36.04	36.89	36.89	-1.02%	13,359
Aug 22, 2025	38.63	39.18	37.15	37.27	37.27	0.46%	2,266
Aug 21, 2025	38.57	38.57	37.10	37.10	37.10	-1.90%	1,130
Aug 20, 2025	38.00	38.09	37.50	37.82	37.82	0.50%	202
Aug 19, 2025	39.30	39.30	37.00	37.63	37.63	-2.18%	395
Aug 18, 2025	38.96	38.96	37.80	38.47	38.47	0.60%	2,332
Aug 14, 2025	39.85	39.85	37.53	38.24	38.24	-3.68%	5,256
Aug 13, 2025	40.68	40.68	38.55	39.70	39.70	3.71%	17,468
Aug 12, 2025	38.60	40.91	38.21	38.28	38.28	-2.17%	23,774
Aug 11, 2025	39.07	39.40	36.85	39.13	39.13	-3.38%	46,586
Aug 8, 2025	45.40	46.00	39.78	40.50	40.50	-4.64%	30,365
Aug 7, 2025	38.31	42.47	36.68	42.47	42.47	10.00%	20,479
Aug 6, 2025	41.41	41.46	38.61	38.61	38.61	-4.78%	12,835
Aug 5, 2025	42.28	42.53	40.50	40.55	40.55	-3.22%	15,190
Aug 4, 2025	39.33	42.65	39.33	41.90	41.90	1.21%	13,412
Aug 1, 2025	44.86	44.86	40.75	41.40	41.40	-3.11%	16,239
Jul 31, 2025	40.01	42.73	39.38	42.73	42.73	4.99%	20,343
Jul 30, 2025	42.02	43.26	40.41	40.70	40.70	-1.95%	14,190
Jul 29, 2025	43.45	43.45	40.87	41.51	41.51	-3.47%	12,975
Jul 28, 2025	43.67	43.67	42.15	43.00	43.00	-3.07%	12,094
Jul 25, 2025	45.15	46.08	43.75	44.36	44.36	-3.67%	12,836
Jul 24, 2025	44.30	47.30	43.61	46.05	46.05	0.55%	15,803
Jul 23, 2025	46.81	47.00	45.32	45.80	45.80	-2.80%	27,268
Jul 22, 2025	47.48	47.48	46.11	47.12	47.12	1.22%	28,018
Jul 21, 2025	48.34	48.34	45.96	46.55	46.55	1.06%	9,073
Jul 18, 2025	44.14	46.34	43.91	46.06	46.06	4.35%	2,926
Jul 17, 2025	43.85	45.05	43.27	44.14	44.14	1.75%	5,540
Jul 16, 2025	41.63	43.38	40.11	43.38	43.38	4.99%	9,371
Jul 15, 2025	39.17	41.50	37.88	41.32	41.32	3.64%	29,108
Jul 14, 2025	39.39	40.00	38.93	39.87	39.87	2.23%	510
Jul 11, 2025	37.19	39.00	36.89	39.00	39.00	3.15%	1,157
Jul 10, 2025	37.70	38.43	36.76	37.81	37.81	-0.60%	7,830
Jul 9, 2025	35.79	38.09	35.79	38.04	38.04	0.98%	1,544
Jul 8, 2025	38.00	38.41	36.31	37.67	37.67	-1.02%	2,243
Jul 7, 2025	36.91	38.06	36.91	38.06	38.06	2.67%	2
Jul 4, 2025	38.39	38.39	36.75	37.07	37.07	-2.60%	4,971