BOM:512399 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 11, 2026	56.06	59.50	56.06	57.71	57.71	0.87%	74,069
Sep 10, 2026	59.96	59.96	56.25	57.21	57.21	-3.05%	45,263
Sep 9, 2026	61.45	61.45	57.25	59.01	59.01	-1.65%	70,640
Sep 8, 2026	59.85	61.90	58.13	60.00	60.00	0.38%	75,952
Sep 7, 2026	56.50	60.00	55.50	59.77	59.77	6.37%	93,291
Sep 4, 2026	58.00	59.95	56.10	56.19	56.19	-2.18%	315,885
Sep 3, 2026	59.70	61.80	55.50	57.44	57.44	-1.17%	430,062
Sep 2, 2026	53.42	60.00	53.42	58.12	58.12	8.80%	488,872
Sep 1, 2026	50.16	55.95	50.16	53.42	53.42	6.50%	378,341
Aug 31, 2026	46.69	51.70	45.05	50.16	50.16	11.34%	321,338
Aug 28, 2026	46.99	46.99	44.50	45.05	45.05	-1.68%	15,096
Aug 27, 2026	44.15	47.35	44.15	45.82	45.82	-0.17%	45,894
Aug 26, 2026	44.20	46.89	42.60	45.90	45.90	6.35%	91,853
Aug 25, 2026	43.96	44.40	42.01	43.16	43.16	-1.53%	18,374
Aug 24, 2026	43.99	44.50	42.70	43.83	43.83	0.94%	26,624
Aug 21, 2026	43.99	45.25	43.00	43.42	43.42	0.30%	64,944
Aug 20, 2026	45.00	45.00	43.00	43.29	43.29	-2.43%	33,150
Aug 19, 2026	45.40	45.40	42.23	44.37	44.37	-1.00%	41,303
Aug 18, 2026	48.49	48.49	43.20	44.82	44.82	-3.82%	198,103
Aug 17, 2026	45.99	48.00	42.55	46.60	46.60	3.67%	89,447
Aug 14, 2026	45.50	47.50	43.40	44.95	44.95	3.86%	193,721
Aug 13, 2026	43.97	44.95	41.00	43.28	43.28	2.20%	74,868
Aug 12, 2026	51.00	51.00	42.00	42.35	42.35	-4.19%	290,647
Aug 11, 2026	39.18	45.00	37.60	44.20	44.20	12.81%	732,361
Aug 10, 2026	39.05	39.80	38.24	39.18	39.18	0.41%	5,382
Aug 7, 2026	37.73	39.90	37.73	39.02	39.02	2.58%	49,503
Aug 6, 2026	39.05	39.85	37.98	38.04	38.04	-2.11%	31,899
Aug 5, 2026	40.50	40.50	38.65	38.86	38.86	-2.04%	17,969
Aug 4, 2026	39.11	41.38	39.11	39.67	39.67	-0.85%	9,816
Aug 3, 2026	39.89	40.89	39.89	40.01	40.01	0.30%	60,426
Jul 31, 2026	38.10	40.88	37.99	39.89	39.89	0.86%	84,205
Jul 30, 2026	40.21	40.98	38.70	39.55	39.55	-1.35%	17,718
Jul 29, 2026	40.59	40.59	40.09	40.09	40.09	-0.99%	2,576
Jul 28, 2026	41.25	41.25	40.20	40.49	40.49	-1.46%	8,658
Jul 27, 2026	40.00	41.41	40.00	41.09	41.09	2.73%	29,661
Jul 24, 2026	40.50	40.64	39.63	40.00	40.00	-1.04%	14,669
Jul 23, 2026	40.60	40.60	39.90	40.42	40.42	0.97%	3,739
Jul 22, 2026	40.25	40.93	39.79	40.03	40.03	-1.04%	11,530
Jul 21, 2026	41.89	41.89	39.83	40.45	40.45	-0.54%	36,144
Jul 20, 2026	40.65	41.48	40.35	40.67	40.67	0.05%	9,497
Jul 17, 2026	40.65	41.92	39.67	40.65	40.65	-	74,691
Jul 16, 2026	41.21	42.20	40.46	40.65	40.65	-0.85%	10,593
Jul 15, 2026	40.51	41.28	40.25	41.00	41.00	1.23%	37,151
Jul 14, 2026	41.99	41.99	40.50	40.50	40.50	-1.44%	28,511
Jul 13, 2026	40.78	42.20	40.31	41.09	41.09	0.54%	24,462
Jul 10, 2026	41.74	41.74	39.60	40.87	40.87	0.69%	25,238
Jul 9, 2026	39.75	41.25	39.75	40.59	40.59	-1.50%	12,859
Jul 8, 2026	41.99	41.99	40.40	41.21	41.21	-0.36%	9,615
Jul 7, 2026	42.50	42.50	39.45	41.36	41.36	1.80%	35,392
Jul 6, 2026	41.61	42.70	40.19	40.63	40.63	0.05%	21,181