BOM:502445 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 11, 2026	39.99	39.99	39.49	39.49	39.49	2.57%	348
Sep 10, 2026	36.65	43.60	36.65	38.50	38.50	-0.93%	1,772
Sep 9, 2026	36.20	39.90	36.00	38.86	38.86	5.00%	10,764
Sep 8, 2026	36.00	38.57	36.00	37.01	37.01	-5.99%	297
Sep 7, 2026	38.00	40.47	38.00	39.37	39.37	1.21%	107
Sep 4, 2026	41.38	41.38	37.05	38.90	38.90	2.83%	264
Sep 3, 2026	39.98	39.98	38.01	38.33	37.83	0.42%	1,569
Sep 2, 2026	38.02	39.99	38.01	38.17	37.67	-3.49%	1,881
Sep 1, 2026	40.90	40.90	37.00	39.55	39.03	1.41%	2,357
Aug 31, 2026	39.40	39.40	36.51	39.00	38.49	-1.04%	4,833
Aug 28, 2026	38.00	40.00	37.00	39.41	38.90	4.09%	6,337
Aug 27, 2026	39.99	39.99	35.90	37.86	37.37	2.60%	2,542
Aug 26, 2026	33.35	38.00	33.35	36.90	36.42	4.24%	3,139
Aug 25, 2026	34.30	35.40	34.30	35.40	34.94	3.48%	104
Aug 24, 2026	33.60	35.50	33.60	34.21	33.76	-1.98%	1,492
Aug 21, 2026	37.00	37.00	33.00	34.90	34.44	1.69%	14,594
Aug 20, 2026	41.37	41.37	33.85	34.32	33.87	-0.81%	3,325
Aug 19, 2026	35.90	35.90	34.15	34.60	34.15	0.12%	362
Aug 18, 2026	36.00	36.74	34.00	34.56	34.11	-4.00%	9,616
Aug 17, 2026	36.00	36.00	35.02	36.00	35.53	2.80%	24
Aug 14, 2026	35.50	36.00	34.60	35.02	34.56	-2.72%	6,854
Aug 13, 2026	37.97	37.97	35.50	36.00	35.53	3.21%	481
Aug 12, 2026	37.70	37.70	34.19	34.88	34.43	-3.11%	1,301
Aug 11, 2026	39.89	39.89	35.50	36.00	35.53	-1.83%	53
Aug 10, 2026	38.99	38.99	35.60	36.67	36.19	3.01%	1,285
Aug 7, 2026	35.74	37.84	35.50	35.60	35.14	-0.81%	3,155
Aug 6, 2026	36.70	36.70	34.01	35.89	35.42	4.03%	33
Aug 5, 2026	34.88	36.99	34.03	34.50	34.05	-1.46%	1,335
Aug 4, 2026	36.46	36.46	34.52	35.01	34.55	0.03%	8,405
Aug 3, 2026	34.71	36.76	34.00	35.00	34.54	2.94%	13,260
Jul 31, 2026	35.00	35.00	33.99	34.00	33.56	-2.86%	2,409
Jul 30, 2026	35.98	35.98	34.01	35.00	34.54	-2.72%	6,712
Jul 29, 2026	37.85	37.85	34.66	35.98	35.51	-1.40%	262
Jul 28, 2026	36.60	36.60	36.48	36.49	36.01	-0.52%	100
Jul 27, 2026	36.90	36.90	35.00	36.68	36.20	-0.81%	517
Jul 24, 2026	36.50	36.98	35.16	36.98	36.50	1.32%	73
Jul 23, 2026	37.70	37.70	35.15	36.50	36.02	4.05%	23
Jul 22, 2026	35.65	37.59	35.00	35.08	34.62	-1.60%	756
Jul 21, 2026	37.75	37.75	35.51	35.65	35.18	-5.91%	492
Jul 20, 2026	38.59	38.59	36.35	37.89	37.40	4.55%	483
Jul 17, 2026	40.99	40.99	36.00	36.24	35.77	-4.25%	1,017
Jul 16, 2026	38.38	38.38	36.23	37.85	37.36	-1.38%	467
Jul 15, 2026	35.31	38.99	35.31	38.38	37.88	5.58%	252
Jul 14, 2026	35.51	37.70	35.20	36.35	35.88	1.34%	117
Jul 13, 2026	35.00	38.18	34.26	35.87	35.40	2.25%	1,361
Jul 10, 2026	38.48	38.48	34.45	35.08	34.62	-7.49%	1,798
Jul 9, 2026	32.50	38.90	31.23	37.92	37.43	10.97%	516
Jul 8, 2026	37.42	37.42	33.66	34.17	33.72	-7.77%	523
Jul 7, 2026	37.06	38.25	37.05	37.05	36.57	-7.12%	106
Jul 6, 2026	39.89	39.89	39.89	39.89	39.37	7.14%	10