BOM:511018 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 7, 2026	46.11	46.11	44.65	44.90	44.90	-2.83%	19,676
Sep 4, 2026	47.48	47.80	44.51	46.21	46.21	2.21%	78,827
Sep 3, 2026	44.90	47.80	42.35	45.21	45.21	4.51%	42,847
Sep 2, 2026	45.50	46.39	42.00	43.26	43.26	-4.33%	77,696
Sep 1, 2026	47.20	47.80	44.50	45.22	45.22	-5.32%	18,273
Aug 31, 2026	47.80	48.75	46.18	47.76	47.76	-0.04%	28,104
Aug 28, 2026	45.05	47.98	45.05	47.78	47.78	2.97%	127,625
Aug 27, 2026	47.05	47.48	45.25	46.40	46.40	-2.27%	126,859
Aug 26, 2026	46.89	47.70	44.11	47.48	47.48	3.11%	312,783
Aug 25, 2026	46.62	46.87	44.01	46.05	46.05	-0.73%	27,726
Aug 24, 2026	41.55	46.98	41.55	46.39	46.39	8.77%	65,230
Aug 21, 2026	46.90	46.90	41.56	42.65	42.65	-6.55%	102,055
Aug 20, 2026	49.15	49.41	44.90	45.64	45.64	-4.94%	111,161
Aug 19, 2026	49.46	49.70	47.12	48.01	48.01	-3.40%	27,921
Aug 18, 2026	50.30	50.30	47.50	49.70	49.70	-0.18%	54,980
Aug 17, 2026	51.50	51.50	47.36	49.79	49.79	-0.36%	58,592
Aug 14, 2026	51.49	51.49	48.51	49.97	49.97	-1.98%	64,406
Aug 13, 2026	50.05	51.44	49.02	50.98	50.98	0.51%	109,777
Aug 12, 2026	48.75	51.48	47.49	50.72	50.72	4.53%	530,215
Aug 11, 2026	48.00	50.99	46.55	48.52	48.52	-0.68%	148,975
Aug 10, 2026	47.97	49.40	44.00	48.85	48.85	9.19%	463,492
Aug 7, 2026	39.90	45.10	35.36	44.74	44.74	17.27%	560,217
Aug 6, 2026	39.73	40.11	37.36	38.15	38.15	-3.95%	68,431
Aug 5, 2026	41.75	41.75	39.00	39.72	39.72	-1.56%	52,547
Aug 4, 2026	40.05	41.76	40.05	40.35	40.35	-0.71%	12,954
Aug 3, 2026	41.16	42.70	39.35	40.64	40.64	-1.26%	108,052
Jul 31, 2026	41.99	41.99	40.50	41.16	41.16	-0.56%	8,548
Jul 30, 2026	41.55	43.67	40.50	41.39	41.39	-2.70%	36,850
Jul 29, 2026	42.00	42.55	41.54	42.54	42.54	0.90%	16,225
Jul 28, 2026	42.70	42.70	40.58	42.16	42.16	1.81%	37,658
Jul 27, 2026	42.73	42.73	40.51	41.41	41.41	0.63%	7,082
Jul 24, 2026	42.79	42.79	40.27	41.15	41.15	-0.70%	36,742
Jul 23, 2026	41.99	42.29	40.22	41.44	41.44	0.41%	34,522
Jul 22, 2026	41.38	42.50	40.16	41.27	41.27	-0.29%	16,378
Jul 21, 2026	41.43	42.65	40.50	41.39	41.39	-0.10%	28,539
Jul 20, 2026	44.30	44.30	40.80	41.43	41.43	-0.72%	24,743
Jul 17, 2026	42.49	42.50	41.13	41.73	41.73	0.55%	17,865
Jul 16, 2026	43.80	43.80	41.45	41.50	41.50	0.48%	12,039
Jul 15, 2026	43.89	43.89	40.61	41.30	41.30	-1.64%	23,429
Jul 14, 2026	42.42	42.50	40.99	41.99	41.99	-0.38%	32,567
Jul 13, 2026	41.15	43.01	41.15	42.15	42.15	0.21%	60,007
Jul 10, 2026	42.10	43.49	40.12	42.06	42.06	-0.12%	112,823
Jul 9, 2026	45.94	45.94	41.05	42.11	42.11	-4.75%	82,466
Jul 8, 2026	46.00	46.00	44.01	44.21	44.21	-3.89%	13,001
Jul 7, 2026	46.03	46.99	44.60	46.00	46.00	-0.04%	121,595
Jul 6, 2026	45.94	47.95	44.31	46.02	46.02	2.72%	228,350
Jul 3, 2026	45.90	45.90	44.00	44.80	44.80	-0.11%	17,108
Jul 2, 2026	44.99	45.99	44.02	44.85	44.85	1.93%	5,335
Jul 1, 2026	45.98	45.98	43.38	44.00	44.00	-0.20%	44,752
Jun 30, 2026	44.47	44.90	43.27	44.09	44.09	0.92%	15,723