BOM:531746 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 4, 2026	27.75	27.75	24.50	24.52	24.52	-3.96%	42,854
Sep 3, 2026	25.50	26.51	25.05	25.53	25.53	3.53%	26,037
Sep 2, 2026	24.74	26.05	24.18	24.66	24.66	0.65%	33,727
Sep 1, 2026	22.20	24.95	22.00	24.50	24.50	17.68%	20,073
Aug 31, 2026	22.15	22.15	20.32	20.82	20.82	1.07%	8,863
Aug 28, 2026	20.60	20.60	19.82	20.60	20.60	4.04%	16,558
Aug 27, 2026	19.32	19.95	19.10	19.80	19.80	1.64%	4,064
Aug 26, 2026	21.76	21.76	19.20	19.48	19.48	4.67%	6,507
Aug 25, 2026	22.49	22.49	18.50	18.61	18.61	-1.33%	14,563
Aug 24, 2026	18.80	19.80	18.68	18.86	18.86	-0.89%	5,667
Aug 21, 2026	19.28	19.28	19.00	19.03	19.03	-2.41%	3,751
Aug 20, 2026	19.46	20.15	18.98	19.50	19.50	2.79%	3,763
Aug 19, 2026	17.65	20.00	17.65	18.97	18.97	-0.94%	1,025
Aug 18, 2026	19.55	20.09	19.00	19.15	19.15	-3.04%	3,528
Aug 17, 2026	18.61	20.20	18.61	19.75	19.75	-3.99%	610
Aug 14, 2026	20.30	20.98	19.91	20.57	20.57	1.68%	933
Aug 13, 2026	19.71	20.25	19.70	20.23	20.23	2.69%	322
Aug 12, 2026	18.50	19.70	18.50	19.70	19.70	-1.01%	11
Aug 11, 2026	20.00	20.57	19.76	19.90	19.90	-0.50%	4,584
Aug 10, 2026	22.29	22.29	19.70	20.00	20.00	0.60%	19,420
Aug 7, 2026	20.19	20.29	19.79	19.88	19.88	-4.74%	3,565
Aug 6, 2026	20.20	20.93	20.20	20.87	20.87	2.91%	4,461
Aug 5, 2026	21.65	21.69	20.07	20.28	20.28	0.80%	20,746
Aug 4, 2026	19.85	20.53	19.80	20.12	20.12	0.45%	549
Aug 3, 2026	20.99	20.99	20.00	20.03	20.03	-2.10%	15,277
Jul 31, 2026	19.99	20.70	19.90	20.46	20.46	1.24%	1,344
Jul 30, 2026	22.40	22.40	20.11	20.21	20.21	-2.79%	16,183
Jul 29, 2026	21.15	21.47	20.75	20.79	20.79	-0.57%	2,598
Jul 28, 2026	22.00	22.11	20.91	20.91	20.91	-6.23%	4,227
Jul 27, 2026	23.48	23.48	21.98	22.30	22.30	-0.45%	2,357
Jul 24, 2026	22.59	22.59	21.35	22.40	22.40	-2.18%	14,934
Jul 23, 2026	20.99	23.37	20.32	22.90	22.90	16.42%	74,052
Jul 22, 2026	20.89	20.89	19.10	19.67	19.67	-0.51%	2,879
Jul 21, 2026	19.77	19.77	19.77	19.77	19.77	-0.65%	222
Jul 20, 2026	20.59	20.59	19.64	19.90	19.90	-1.39%	6,200
Jul 17, 2026	19.65	20.18	19.33	20.18	20.18	2.70%	8,932
Jul 16, 2026	19.28	19.70	18.75	19.65	19.65	0.87%	10,886
Jul 15, 2026	19.00	19.48	19.00	19.48	19.48	1.51%	1,576
Jul 14, 2026	19.00	19.50	19.00	19.19	19.19	-0.83%	122
Jul 13, 2026	19.69	20.50	19.35	19.35	19.35	-1.73%	6,889
Jul 10, 2026	19.50	20.03	19.47	19.69	19.69	1.23%	4,514
Jul 9, 2026	20.58	20.58	19.20	19.45	19.45	-5.49%	10,495
Jul 8, 2026	21.09	21.28	19.41	20.58	20.58	2.90%	8,139
Jul 7, 2026	19.89	21.50	18.52	20.00	20.00	-0.40%	3,961
Jul 6, 2026	21.80	21.80	18.67	20.08	20.08	-0.64%	1,715
Jul 3, 2026	21.89	21.89	19.51	20.21	20.21	0.85%	3,378
Jul 2, 2026	20.52	20.52	19.61	20.04	20.04	0.30%	1,074
Jul 1, 2026	19.57	20.40	19.57	19.98	19.98	2.10%	2,185
Jun 30, 2026	21.20	21.22	19.05	19.57	19.57	-7.69%	4,207
Jun 29, 2026	22.89	22.89	20.20	21.20	21.20	1.10%	2,302