BOM:524396 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 25, 2026	32.12	33.02	32.12	32.75	32.75	2.09%	127
Sep 24, 2026	32.20	32.26	32.05	32.08	32.08	-0.56%	1,670
Sep 23, 2026	32.46	32.67	32.10	32.26	32.26	-0.12%	1,120
Sep 22, 2026	33.29	33.32	32.24	32.30	32.30	-0.68%	1,613
Sep 21, 2026	30.99	33.77	30.99	32.52	32.52	-1.03%	318
Sep 18, 2026	32.99	34.39	32.00	32.86	32.86	-0.39%	3,695
Sep 17, 2026	36.99	36.99	32.91	32.99	32.99	-0.33%	1,060
Sep 16, 2026	33.60	33.85	33.06	33.10	33.10	-1.90%	1,219
Sep 15, 2026	38.59	38.59	33.44	33.74	33.74	-2.15%	4,066
Sep 11, 2026	42.00	42.00	34.20	34.48	34.48	-6.38%	13,464
Sep 10, 2026	33.50	37.51	33.01	36.83	36.83	17.82%	56,425
Sep 9, 2026	31.52	31.99	31.25	31.26	31.26	-2.31%	1,735
Sep 8, 2026	32.18	32.45	31.30	32.00	32.00	-0.56%	7,644
Sep 7, 2026	31.85	32.18	31.15	32.18	32.18	1.51%	66
Sep 4, 2026	31.71	32.88	31.40	31.70	31.70	-	1,490
Sep 3, 2026	34.65	34.65	31.15	31.70	31.70	-0.63%	1,695
Sep 2, 2026	32.86	32.86	31.55	31.90	31.90	-0.99%	520
Sep 1, 2026	32.35	32.35	32.22	32.22	32.22	-0.28%	205
Aug 31, 2026	31.75	33.10	31.51	32.31	32.31	-1.97%	2,712
Aug 28, 2026	33.48	33.48	32.56	32.96	32.96	-0.21%	1,209
Aug 27, 2026	32.11	33.19	32.11	33.03	33.03	0.85%	88,463
Aug 26, 2026	32.41	33.50	31.64	32.75	32.75	1.05%	214,599
Aug 25, 2026	32.45	33.79	31.88	32.41	32.41	0.59%	322,790
Aug 24, 2026	29.62	34.00	29.62	32.22	32.22	5.67%	258,631
Aug 21, 2026	30.15	31.68	29.95	30.49	30.49	-1.65%	4,494
Aug 20, 2026	31.16	31.44	30.63	31.00	31.00	-0.51%	421
Aug 19, 2026	31.70	31.70	28.80	31.16	31.16	-1.67%	1,651
Aug 18, 2026	32.00	32.00	31.69	31.69	31.69	0.51%	14
Aug 17, 2026	31.52	32.60	31.50	31.53	31.53	-3.40%	249
Aug 14, 2026	31.41	32.80	31.41	32.64	32.64	1.49%	703
Aug 13, 2026	32.52	32.52	32.00	32.16	32.16	-0.77%	678
Aug 12, 2026	34.00	34.00	32.40	32.41	32.41	-0.74%	473
Aug 11, 2026	32.97	33.90	32.30	32.65	32.65	-1.06%	1,510
Aug 10, 2026	35.45	35.45	32.26	33.00	33.00	2.33%	1,429
Aug 7, 2026	31.49	33.19	31.49	32.25	32.25	-0.92%	1,360
Aug 6, 2026	35.99	35.99	31.80	32.55	32.55	1.69%	604
Aug 5, 2026	32.01	32.01	32.01	32.01	32.01	-2.44%	10
Aug 4, 2026	33.15	33.40	32.64	32.81	32.81	-1.71%	187
Aug 3, 2026	34.99	34.99	32.64	33.38	33.38	4.64%	3,575
Jul 31, 2026	31.99	32.58	31.90	31.90	31.90	-0.50%	1,522
Jul 30, 2026	32.50	32.52	32.06	32.06	32.06	-1.05%	23
Jul 28, 2026	32.49	32.49	32.40	32.40	32.40	-0.77%	1,056
Jul 27, 2026	33.00	33.18	32.05	32.65	32.65	2.10%	544
Jul 24, 2026	36.50	36.50	31.81	31.98	31.98	-1.11%	1,152
Jul 23, 2026	33.22	33.73	31.38	32.34	32.34	-2.27%	564
Jul 22, 2026	36.46	36.46	33.09	33.09	33.09	-0.63%	270
Jul 21, 2026	33.38	34.30	33.30	33.30	33.30	-0.21%	485
Jul 20, 2026	36.90	36.90	33.25	33.37	33.37	0.48%	1,912
Jul 17, 2026	33.51	33.57	33.10	33.21	33.21	-0.90%	1,095
Jul 16, 2026	35.59	35.59	33.51	33.51	33.51	-0.98%	714