BOM:530433 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 4, 2026	42.80	42.80	39.09	40.60	40.60	-0.98%	113
Sep 3, 2026	41.00	41.00	41.00	41.00	41.00	-1.06%	801
Sep 2, 2026	38.50	41.44	37.95	41.44	41.44	2.75%	145
Sep 1, 2026	41.30	41.98	40.33	40.33	40.33	-2.82%	3,067
Aug 31, 2026	41.89	41.89	41.00	41.50	41.50	-0.93%	455
Aug 28, 2026	40.74	42.19	40.05	41.89	41.89	-1.39%	2,361
Aug 27, 2026	41.20	42.99	40.02	42.48	42.48	0.69%	601
Aug 26, 2026	42.89	42.96	42.19	42.19	42.19	0.45%	384
Aug 25, 2026	42.99	42.99	39.01	42.00	42.00	-2.30%	2,709
Aug 24, 2026	41.85	43.49	41.85	42.99	42.99	9.92%	1,734
Aug 21, 2026	40.20	42.00	39.01	39.11	39.11	-4.70%	195
Aug 20, 2026	40.00	42.48	40.00	41.04	41.04	-2.29%	4,857
Aug 19, 2026	41.85	42.00	38.15	42.00	42.00	2.66%	1,452
Aug 18, 2026	38.21	41.00	37.85	40.91	40.91	6.54%	4,197
Aug 17, 2026	38.40	38.40	37.12	38.40	38.40	-	2,335
Aug 14, 2026	38.94	38.94	36.65	38.40	38.40	2.84%	3,197
Aug 13, 2026	37.99	38.94	36.05	37.34	37.34	-1.48%	1,728
Aug 12, 2026	39.50	39.50	37.90	37.90	37.90	-0.18%	785
Aug 11, 2026	37.27	37.99	37.00	37.97	37.97	1.88%	1,393
Aug 10, 2026	37.28	37.28	37.27	37.27	37.27	-	109
Aug 7, 2026	38.72	38.72	36.39	37.27	37.27	-1.82%	1,776
Aug 6, 2026	38.41	38.41	36.55	37.96	37.96	-1.17%	1,558
Aug 5, 2026	38.50	39.50	37.50	38.41	38.41	-1.21%	4,691
Aug 4, 2026	39.65	40.00	37.80	38.88	38.88	1.51%	3,993
Aug 3, 2026	38.71	39.79	38.16	38.30	38.30	-1.54%	928
Jul 31, 2026	38.95	39.69	36.60	38.90	38.90	0.26%	2,431
Jul 30, 2026	38.76	39.00	38.20	38.80	38.80	-0.39%	814
Jul 29, 2026	38.57	39.85	38.00	38.95	38.95	0.99%	644
Jul 28, 2026	38.70	39.80	38.31	38.57	38.57	-0.10%	439
Jul 27, 2026	40.85	40.85	38.40	38.61	38.61	-2.89%	693
Jul 24, 2026	39.27	39.90	38.00	39.76	39.76	1.25%	1,485
Jul 23, 2026	38.55	40.97	38.55	39.27	39.27	-2.77%	8,348
Jul 22, 2026	40.20	40.40	40.20	40.39	40.39	-1.46%	188
Jul 21, 2026	42.99	42.99	40.99	40.99	40.99	3.25%	375
Jul 20, 2026	40.49	40.49	39.65	39.70	39.70	-1.95%	1,379
Jul 17, 2026	40.00	40.99	39.11	40.49	40.49	-1.22%	424
Jul 16, 2026	39.00	41.40	38.80	40.99	40.99	3.88%	1,749
Jul 15, 2026	38.92	40.00	38.75	39.46	39.46	1.91%	1,989
Jul 14, 2026	39.20	39.95	38.72	38.72	38.72	-3.22%	1,444
Jul 13, 2026	40.40	40.51	40.00	40.01	40.01	0.70%	829
Jul 10, 2026	39.74	41.01	39.50	39.73	39.73	-0.03%	2,980
Jul 9, 2026	40.19	41.50	38.40	39.74	39.74	-0.10%	3,561
Jul 8, 2026	40.00	41.00	39.50	39.78	39.78	-1.53%	758
Jul 7, 2026	40.40	41.49	39.80	40.40	40.40	-	693
Jul 6, 2026	39.20	41.80	39.20	40.40	40.40	-0.32%	961
Jul 3, 2026	43.95	43.95	39.70	40.53	40.53	-2.81%	5,625
Jul 2, 2026	39.55	41.75	39.55	41.70	41.70	3.35%	460
Jul 1, 2026	43.00	43.00	40.00	40.35	40.35	-3.47%	2,102
Jun 30, 2026	38.32	42.50	38.32	41.80	41.80	2.08%	1,068
Jun 29, 2026	44.54	44.54	39.30	40.95	40.95	3.38%	285