BOM:507474 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 11, 2026	41.25	41.99	40.07	41.85	41.85	4.00%	2,220
Sep 10, 2026	42.35	42.35	40.01	40.24	40.24	-3.04%	1,971
Sep 9, 2026	41.50	42.87	41.45	41.50	41.50	-0.62%	698
Sep 8, 2026	42.01	42.73	41.40	41.76	41.76	-0.60%	2,650
Sep 7, 2026	42.90	42.90	42.01	42.01	42.01	-0.43%	2,480
Sep 4, 2026	42.53	43.90	41.51	42.19	42.19	-2.34%	8,734
Sep 3, 2026	42.50	43.25	42.50	43.20	43.20	3.55%	7,000
Sep 2, 2026	42.00	43.43	41.50	41.72	41.72	-2.89%	7,769
Sep 1, 2026	42.29	43.89	41.32	42.96	42.96	1.58%	5,452
Aug 31, 2026	44.80	44.80	41.70	42.29	42.29	-0.07%	3,548
Aug 28, 2026	41.55	43.94	41.51	42.32	42.32	-2.51%	2,592
Aug 26, 2026	43.58	43.58	42.25	43.41	43.41	0.09%	378
Aug 25, 2026	42.56	44.00	42.25	43.37	43.37	1.17%	4,230
Aug 24, 2026	43.00	43.97	42.10	42.87	42.87	-0.30%	3,861
Aug 21, 2026	45.40	45.40	42.06	43.00	43.00	-0.58%	5,830
Aug 20, 2026	41.12	44.50	41.12	43.25	43.25	2.61%	3,527
Aug 19, 2026	43.00	43.86	41.96	42.15	42.15	-1.98%	1,674
Aug 18, 2026	43.75	43.75	42.31	43.00	43.00	-2.27%	1,610
Aug 17, 2026	44.00	44.00	43.25	44.00	44.00	1.15%	717
Aug 14, 2026	43.00	43.50	42.22	43.50	43.50	1.16%	868
Aug 13, 2026	43.00	43.90	42.31	43.00	43.00	0.23%	2,615
Aug 12, 2026	46.35	46.35	41.00	42.90	42.90	-4.39%	9,420
Aug 11, 2026	44.08	45.36	42.02	44.87	44.87	4.84%	19,199
Aug 10, 2026	40.00	43.24	40.00	42.80	42.80	1.86%	25,463
Aug 7, 2026	44.11	44.44	41.15	42.02	42.02	-4.74%	13,314
Aug 6, 2026	46.00	46.00	43.50	44.11	44.11	-2.82%	4,827
Aug 5, 2026	45.02	45.97	44.22	45.39	45.39	0.84%	1,774
Aug 4, 2026	46.50	46.50	43.50	45.01	45.01	-2.60%	18,736
Aug 3, 2026	46.77	50.00	45.25	46.21	46.21	-2.08%	16,923
Jul 31, 2026	46.50	47.85	46.50	47.19	47.19	0.92%	2,679
Jul 30, 2026	44.31	47.00	44.31	46.76	46.76	2.39%	1,382
Jul 29, 2026	45.54	46.99	44.71	45.67	45.67	0.37%	2,817
Jul 28, 2026	47.90	47.90	44.46	45.50	45.50	-5.19%	5,728
Jul 27, 2026	42.56	47.99	42.56	47.99	47.99	6.10%	1,856
Jul 24, 2026	45.55	45.55	45.00	45.23	45.23	-3.60%	2,270
Jul 23, 2026	46.37	47.65	46.37	46.92	46.92	1.19%	4,221
Jul 22, 2026	47.08	47.97	46.01	46.37	46.37	-2.71%	3,551
Jul 21, 2026	45.40	48.74	45.25	47.66	47.66	4.38%	11,208
Jul 20, 2026	46.00	46.00	44.11	45.66	45.66	-1.89%	1,741
Jul 17, 2026	47.84	47.99	46.21	46.54	46.54	-1.73%	7,209
Jul 16, 2026	43.00	49.80	43.00	47.36	47.36	11.04%	82,490
Jul 15, 2026	44.88	44.88	42.17	42.65	42.65	0.14%	4,470
Jul 14, 2026	45.00	45.00	42.06	42.59	42.59	-1.96%	3,881
Jul 13, 2026	43.73	45.00	42.81	43.44	43.44	-0.66%	2,113
Jul 10, 2026	41.31	45.00	41.31	43.73	43.73	4.59%	6,264
Jul 9, 2026	41.70	42.97	41.20	41.81	41.81	0.34%	7,268
Jul 8, 2026	43.71	45.72	40.56	41.67	41.67	-4.47%	7,112
Jul 7, 2026	43.20	45.44	43.20	43.62	43.62	-1.31%	1,773
Jul 6, 2026	44.10	46.92	43.17	44.20	44.20	-3.75%	4,088
Jul 3, 2026	46.29	47.89	42.90	45.92	45.92	4.01%	10,489