BOM:531340 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 4, 2026	55.50	55.50	55.23	55.23	55.23	4.23%	152
Sep 3, 2026	55.99	55.99	52.99	52.99	52.99	-4.90%	11
Sep 2, 2026	56.00	56.00	55.72	55.72	55.72	0.04%	3
Sep 1, 2026	56.00	56.00	55.70	55.70	55.70	2.30%	17
Aug 31, 2026	51.99	54.45	51.99	54.45	54.45	-0.49%	163
Aug 28, 2026	54.99	54.99	54.00	54.72	54.72	3.66%	104
Aug 27, 2026	53.34	53.34	52.79	52.79	52.79	3.61%	55
Aug 26, 2026	50.95	50.95	50.95	50.95	50.95	4.30%	1
Aug 25, 2026	48.85	48.85	44.22	48.85	48.85	4.96%	37
Aug 24, 2026	50.95	50.95	46.54	46.54	46.54	-4.98%	1,167
Aug 21, 2026	49.00	49.11	48.98	48.98	48.98	4.70%	302
Aug 20, 2026	46.50	49.00	44.46	46.78	46.78	-0.02%	293
Aug 19, 2026	46.79	46.79	46.55	46.79	46.79	4.98%	1,061
Aug 18, 2026	44.70	44.70	40.52	44.57	44.57	4.62%	207
Aug 17, 2026	44.00	44.00	42.00	42.60	42.60	1.43%	157
Aug 14, 2026	41.34	42.00	41.34	42.00	42.00	1.60%	101
Aug 13, 2026	41.35	41.35	37.64	41.34	41.34	4.95%	675
Aug 12, 2026	39.39	39.39	37.50	39.39	39.39	4.98%	866
Aug 11, 2026	39.41	41.38	37.52	37.52	37.52	-4.80%	57
Aug 10, 2026	39.41	39.41	39.41	39.41	39.41	4.98%	32
Aug 7, 2026	41.00	41.00	37.21	37.54	37.54	-4.14%	1,368
Aug 6, 2026	42.12	42.12	39.00	39.16	39.16	-2.39%	497
Aug 5, 2026	44.25	44.25	40.12	40.12	40.12	-4.82%	57
Aug 4, 2026	46.28	46.28	41.89	42.15	42.15	-4.38%	95
Aug 3, 2026	48.50	48.50	44.00	44.08	44.08	-4.79%	70
Jul 31, 2026	44.20	46.40	44.20	46.30	46.30	4.75%	28
Jul 30, 2026	47.00	47.00	42.71	44.20	44.20	-1.67%	118
Jul 29, 2026	45.00	45.00	41.10	44.95	44.95	3.91%	303
Jul 28, 2026	44.10	44.10	41.80	43.26	43.26	3.00%	454
Jul 27, 2026	44.95	44.95	42.00	42.00	42.00	-1.89%	4
Jul 24, 2026	44.56	44.56	40.32	42.81	42.81	0.87%	458
Jul 23, 2026	44.40	44.40	42.44	42.44	42.44	-4.99%	71
Jul 22, 2026	48.94	48.94	44.67	44.67	44.67	-5.00%	63
Jul 21, 2026	51.76	51.76	46.85	47.02	47.02	-4.64%	150
Jul 20, 2026	53.90	53.90	49.31	49.31	49.31	-4.99%	21
Jul 17, 2026	49.45	54.49	49.45	51.90	51.90	-0.29%	260
Jul 16, 2026	56.29	56.29	52.05	52.05	52.05	-4.98%	88
Jul 15, 2026	55.39	55.39	54.00	54.78	54.78	3.81%	44
Jul 14, 2026	53.64	53.64	48.59	52.77	52.77	3.19%	87
Jul 13, 2026	54.90	54.90	51.14	51.14	51.14	-5.00%	347
Jul 10, 2026	53.78	54.98	53.77	53.83	53.83	-4.89%	22
Jul 9, 2026	52.35	57.44	52.32	56.60	56.60	2.78%	1,475
Jul 8, 2026	55.00	55.07	50.00	55.07	55.07	5.00%	778
Jul 7, 2026	52.45	52.45	52.45	52.45	52.45	4.94%	431
Jul 6, 2026	49.75	49.98	45.25	49.98	49.98	5.00%	713
Jul 3, 2026	45.00	47.60	44.98	47.60	47.60	4.96%	976
Jul 2, 2026	47.50	47.50	45.19	45.35	45.35	-4.65%	125
Jul 1, 2026	47.90	47.90	46.00	47.56	47.56	-0.71%	253
Jun 30, 2026	47.99	47.99	47.65	47.90	47.90	4.65%	204
Jun 29, 2026	46.18	46.18	45.77	45.77	45.77	4.05%	143