BOM:511473 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 10, 2026	29.10	29.10	26.38	27.62	27.62	3.56%	20,665
Sep 9, 2026	27.15	28.45	26.50	26.67	26.67	-4.06%	14,281
Sep 8, 2026	28.63	28.63	27.52	27.80	27.80	-1.28%	4,865
Sep 7, 2026	28.70	28.90	28.15	28.16	28.16	-1.61%	6,412
Sep 4, 2026	29.89	29.89	28.37	28.62	28.62	-0.49%	5,345
Sep 3, 2026	30.51	31.55	28.31	28.76	28.76	-7.11%	20,485
Sep 2, 2026	30.00	31.50	30.00	30.96	30.96	-1.71%	1,700
Sep 1, 2026	33.00	33.00	31.10	31.50	31.50	-0.91%	2,560
Aug 31, 2026	31.50	32.30	31.10	31.79	31.79	0.92%	2,421
Aug 28, 2026	31.50	31.95	31.35	31.50	31.50	0.93%	330
Aug 27, 2026	33.00	33.00	30.57	31.21	31.21	-4.18%	10,742
Aug 26, 2026	32.19	33.00	31.61	32.57	32.57	1.91%	2,960
Aug 25, 2026	34.98	34.98	31.66	31.96	31.96	-1.05%	4,655
Aug 24, 2026	32.72	32.85	31.93	32.30	32.30	1.16%	3,241
Aug 21, 2026	32.21	33.15	31.93	31.93	31.93	1.20%	6,780
Aug 20, 2026	31.68	32.18	31.40	31.55	31.55	-0.41%	3,304
Aug 19, 2026	32.35	32.55	31.28	31.68	31.68	-1.77%	3,717
Aug 18, 2026	34.99	34.99	32.01	32.25	32.25	-1.10%	1,162
Aug 17, 2026	34.99	34.99	32.00	32.61	32.61	0.28%	1,525
Aug 14, 2026	32.97	32.97	32.50	32.52	32.52	-0.82%	800
Aug 13, 2026	33.30	33.34	32.60	32.79	32.79	-0.58%	201
Aug 12, 2026	33.00	33.35	32.94	32.98	32.98	0.83%	5,187
Aug 11, 2026	33.35	33.35	32.48	32.71	32.71	-1.48%	3,541
Aug 10, 2026	33.50	33.77	33.20	33.20	33.20	1.97%	2,133
Aug 7, 2026	36.95	36.95	32.48	32.56	32.56	1.12%	5,068
Aug 6, 2026	32.80	32.95	32.15	32.20	32.20	-1.29%	4,979
Aug 5, 2026	34.90	34.90	32.12	32.62	32.62	0.43%	2,801
Aug 4, 2026	32.69	32.75	32.18	32.48	32.48	-0.64%	1,044
Aug 3, 2026	37.99	37.99	32.55	32.69	32.69	1.18%	2,125
Jul 31, 2026	32.20	32.50	32.07	32.31	32.31	0.91%	1,328
Jul 30, 2026	32.60	32.60	32.02	32.02	32.02	-1.29%	3,331
Jul 29, 2026	32.79	32.79	32.35	32.44	32.44	-1.07%	2,059
Jul 28, 2026	33.20	33.20	32.48	32.79	32.79	-1.23%	2,193
Jul 27, 2026	32.02	33.55	32.02	33.20	33.20	-0.45%	3,108
Jul 24, 2026	32.61	33.52	32.50	33.35	33.35	2.62%	1,517
Jul 23, 2026	33.99	33.99	32.40	32.50	32.50	-0.67%	3,519
Jul 22, 2026	33.40	33.47	32.60	32.72	32.72	-0.97%	2,584
Jul 21, 2026	33.40	33.45	33.03	33.04	33.04	-0.60%	880
Jul 20, 2026	33.11	33.52	33.01	33.24	33.24	1.03%	1,977
Jul 17, 2026	38.00	38.00	32.66	32.90	32.90	-1.08%	6,290
Jul 16, 2026	33.46	33.46	33.17	33.26	33.26	-0.03%	790
Jul 15, 2026	33.31	33.66	33.25	33.27	33.27	-0.09%	2,209
Jul 14, 2026	33.57	33.61	33.28	33.30	33.30	-0.12%	5,905
Jul 13, 2026	35.00	35.00	33.30	33.34	33.34	-2.17%	5,794
Jul 10, 2026	33.67	34.20	33.48	34.08	34.08	1.82%	10,857
Jul 9, 2026	33.91	37.99	33.21	33.47	33.47	-1.36%	23,596
Jul 8, 2026	36.78	36.78	33.67	33.93	33.93	-4.18%	8,975
Jul 7, 2026	34.56	37.40	34.01	35.41	35.41	2.52%	34,281
Jul 6, 2026	33.99	35.23	33.05	34.54	34.54	3.44%	11,165
Jul 3, 2026	33.86	33.90	33.32	33.39	33.39	-0.12%	7,219