BOM:524314 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 25, 2026	41.00	41.80	39.29	39.29	39.29	9.08%	380
Sep 24, 2026	36.95	36.95	35.51	36.02	36.02	-4.53%	1,100
Sep 23, 2026	37.78	37.78	36.00	37.73	37.73	-0.13%	111
Sep 22, 2026	37.85	37.85	37.00	37.78	37.78	2.72%	2,446
Sep 21, 2026	37.49	37.49	35.25	36.78	36.78	-	1,858
Sep 18, 2026	39.40	39.59	36.60	36.78	36.78	-2.57%	7,394
Sep 17, 2026	38.10	42.10	36.65	37.75	37.75	-6.79%	315
Sep 16, 2026	40.50	40.50	40.50	40.50	40.50	-1.22%	56
Sep 15, 2026	41.50	41.50	40.00	41.00	41.00	-1.20%	13
Sep 11, 2026	42.10	42.10	38.60	41.50	41.50	1.24%	1,391
Sep 10, 2026	42.00	42.00	38.51	40.99	40.99	3.80%	1,330
Sep 9, 2026	38.61	39.99	36.35	39.49	39.49	-3.66%	7,831
Sep 8, 2026	40.78	42.10	37.28	40.99	40.99	0.51%	1,453
Sep 7, 2026	41.75	41.75	36.55	40.78	40.78	0.22%	1,636
Sep 4, 2026	41.00	41.49	38.99	40.69	40.69	1.72%	5,610
Sep 3, 2026	41.72	41.72	37.60	40.00	40.00	6.70%	534
Sep 2, 2026	36.30	41.74	36.30	37.49	37.49	-3.87%	1,357
Sep 1, 2026	41.52	41.52	38.06	39.00	39.00	-0.71%	3,510
Aug 31, 2026	40.00	41.40	38.48	39.28	39.28	2.37%	2,707
Aug 28, 2026	37.95	39.60	37.00	38.37	38.37	1.11%	1,206
Aug 27, 2026	37.62	38.00	37.62	37.95	37.95	0.88%	213
Aug 26, 2026	37.99	37.99	35.15	37.62	37.62	1.92%	698
Aug 25, 2026	36.55	38.00	35.58	36.91	36.91	-1.70%	13,715
Aug 24, 2026	36.99	37.55	36.50	37.55	37.55	-0.19%	1,743
Aug 21, 2026	36.50	37.65	35.43	37.62	37.62	3.49%	1,085
Aug 20, 2026	36.00	39.00	35.50	36.35	36.35	0.03%	1,346
Aug 19, 2026	37.70	39.95	36.01	36.34	36.34	-0.06%	917
Aug 18, 2026	40.55	40.55	35.40	36.36	36.36	-8.53%	6,826
Aug 17, 2026	40.00	40.00	38.80	39.75	39.75	2.71%	1,332
Aug 14, 2026	39.00	39.00	36.10	38.70	38.70	4.48%	1,702
Aug 13, 2026	37.00	39.00	37.00	37.04	37.04	-5.10%	4,891
Aug 12, 2026	35.50	39.99	35.50	39.03	39.03	5.20%	1,290
Aug 11, 2026	36.98	37.90	36.00	37.10	37.10	-0.64%	13,523
Aug 10, 2026	38.10	39.90	37.05	37.34	37.34	-13.12%	8,990
Aug 7, 2026	42.20	43.45	41.50	42.98	42.98	4.70%	13,373
Aug 6, 2026	43.00	43.95	41.05	41.05	41.05	-2.15%	10,279
Aug 5, 2026	43.00	43.00	39.75	41.95	41.95	1.48%	6,439
Aug 4, 2026	40.83	42.89	40.49	41.34	41.34	1.25%	8,086
Aug 3, 2026	40.95	41.50	38.00	40.83	40.83	7.70%	24,377
Jul 31, 2026	38.00	39.19	36.51	37.91	37.91	4.58%	3,891
Jul 30, 2026	38.00	38.00	36.25	36.25	36.25	-4.30%	3,342
Jul 29, 2026	34.30	37.88	34.30	37.88	37.88	10.44%	15,028
Jul 28, 2026	34.00	34.90	33.30	34.30	34.30	-1.72%	1,201
Jul 27, 2026	35.00	36.00	34.15	34.90	34.90	0.03%	7,930
Jul 24, 2026	33.33	35.25	32.33	34.89	34.89	4.71%	1,128
Jul 23, 2026	33.54	35.89	33.01	33.32	33.32	-4.80%	922
Jul 22, 2026	33.52	35.00	33.51	35.00	35.00	1.01%	6,969
Jul 21, 2026	36.50	36.50	33.32	34.65	34.65	3.28%	1,421
Jul 20, 2026	33.00	35.90	33.00	33.55	33.55	-3.87%	1,268
Jul 17, 2026	34.75	35.38	34.75	34.90	34.90	0.78%	52