BOM:530393 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 4, 2026	28.29	29.00	28.29	29.00	29.00	-0.24%	11
Sep 3, 2026	30.12	30.12	28.72	29.07	29.07	-3.49%	2,315
Sep 2, 2026	30.30	31.88	29.00	30.12	30.12	-0.92%	11,101
Sep 1, 2026	29.29	30.60	29.29	30.40	30.40	2.91%	347
Aug 31, 2026	29.21	29.98	29.21	29.54	29.54	1.13%	46
Aug 28, 2026	28.80	29.94	28.80	29.21	29.21	2.28%	1,417
Aug 27, 2026	28.19	28.79	28.19	28.56	28.56	0.81%	2,450
Aug 26, 2026	28.00	28.74	27.32	28.33	28.33	-0.14%	7,653
Aug 25, 2026	28.55	28.62	28.35	28.37	28.37	-4.93%	3,947
Aug 24, 2026	29.98	30.15	29.00	29.84	29.84	-1.06%	9,555
Aug 21, 2026	31.00	32.97	30.16	30.16	30.16	-4.92%	11,116
Aug 20, 2026	31.90	33.49	31.60	31.72	31.72	-0.56%	480
Aug 19, 2026	31.90	31.90	31.90	31.90	31.90	0.06%	1
Aug 18, 2026	31.85	34.00	31.24	31.88	31.88	-1.91%	109
Aug 14, 2026	32.00	34.00	31.70	32.50	32.50	-1.96%	17,153
Aug 12, 2026	33.99	33.99	32.15	33.15	33.15	0.24%	9,555
Aug 11, 2026	33.09	33.10	32.80	33.07	33.07	1.75%	1,373
Aug 10, 2026	32.39	33.82	32.39	32.50	32.50	0.31%	2,263
Aug 7, 2026	32.19	32.48	31.32	32.40	32.40	0.71%	405
Aug 6, 2026	32.51	33.00	32.11	32.17	32.17	-3.97%	2,184
Aug 5, 2026	33.20	33.50	32.00	33.50	33.50	-	12,160
Aug 4, 2026	33.51	33.52	33.50	33.50	33.50	-1.99%	17,717
Aug 3, 2026	34.00	35.00	33.51	34.18	34.18	1.82%	2,951
Jul 31, 2026	33.50	34.50	33.10	33.57	33.57	0.36%	19,130
Jul 30, 2026	33.50	33.50	33.45	33.45	33.45	-3.27%	51,834
Jul 29, 2026	35.00	35.00	32.65	34.58	34.58	1.41%	890
Jul 28, 2026	33.51	34.69	33.51	34.10	34.10	1.37%	2
Jul 27, 2026	35.70	35.70	33.50	33.64	33.64	-1.06%	11,287
Jul 24, 2026	34.00	34.00	34.00	34.00	34.00	0.89%	10
Jul 23, 2026	33.32	34.50	33.00	33.70	33.70	0.90%	780
Jul 22, 2026	34.00	34.70	33.40	33.40	33.40	-4.76%	845
Jul 21, 2026	36.00	36.00	34.87	35.07	35.07	-4.44%	4,904
Jul 20, 2026	38.00	38.99	36.58	36.70	36.70	-4.68%	2,211
Jul 17, 2026	39.00	40.00	38.01	38.50	38.50	-3.22%	769
Jul 16, 2026	38.00	40.67	37.00	39.78	39.78	2.45%	1,305
Jul 15, 2026	37.81	39.31	37.81	38.83	38.83	-1.70%	2,672
Jul 14, 2026	38.72	41.00	38.72	39.50	39.50	-2.97%	1,613
Jul 13, 2026	42.75	42.75	40.71	40.71	40.71	-4.71%	1,098
Jul 10, 2026	41.15	42.99	41.02	42.72	42.72	-1.04%	3,780
Jul 9, 2026	46.10	46.82	41.80	43.17	43.17	-3.10%	10,789
Jul 8, 2026	40.75	48.50	39.90	44.55	44.55	7.01%	176,726
Jul 7, 2026	36.25	43.28	35.51	41.63	41.63	15.41%	206,488
Jul 6, 2026	34.40	38.68	34.40	36.07	36.07	2.85%	71,988
Jul 3, 2026	35.70	38.82	34.83	35.07	35.07	0.11%	27,230
Jul 2, 2026	34.99	38.06	34.99	35.03	35.03	1.68%	56,664
Jul 1, 2026	34.14	35.86	33.00	34.45	34.45	2.93%	25,026
Jun 30, 2026	34.30	34.30	31.85	33.47	33.47	4.59%	1,690
Jun 29, 2026	32.99	33.48	32.00	32.00	32.00	5.37%	18,269
Jun 25, 2026	32.10	32.99	30.37	30.37	30.37	2.50%	487
Jun 24, 2026	34.00	34.00	29.00	29.63	29.63	-2.21%	85