BOM:532218 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 11, 2026	45.65	46.49	45.15	46.20	46.20	0.26%	399,921
Sep 10, 2026	46.42	46.49	45.76	46.08	46.08	-0.73%	515,881
Sep 9, 2026	46.57	47.00	46.10	46.42	46.42	-0.73%	315,183
Sep 8, 2026	46.55	46.98	46.40	46.76	46.76	0.47%	252,729
Sep 7, 2026	46.73	47.62	46.40	46.54	46.54	-1.65%	586,797
Sep 4, 2026	48.08	48.35	47.17	47.32	47.32	-0.78%	352,177
Sep 3, 2026	45.99	48.28	45.98	47.69	47.69	4.65%	1,674,285
Sep 2, 2026	45.58	45.92	45.36	45.57	45.57	-0.83%	617,855
Sep 1, 2026	45.99	46.20	45.38	45.95	45.95	0.59%	739,552
Aug 31, 2026	45.61	46.14	45.00	45.68	45.68	0.64%	800,065
Aug 28, 2026	45.61	46.27	45.30	45.39	45.39	-0.83%	373,739
Aug 27, 2026	46.69	47.01	45.64	45.77	45.77	-1.14%	498,177
Aug 26, 2026	45.61	46.50	45.38	46.30	46.30	2.09%	749,653
Aug 25, 2026	45.46	46.25	45.10	45.35	45.35	0.40%	775,338
Aug 24, 2026	45.06	45.37	44.24	45.17	45.17	0.42%	880,775
Aug 21, 2026	45.21	45.39	44.90	44.98	44.98	-0.46%	361,931
Aug 20, 2026	45.36	46.18	45.00	45.19	45.19	0.44%	427,628
Aug 19, 2026	45.03	45.45	44.82	44.99	44.99	-0.22%	447,566
Aug 18, 2026	45.14	45.49	44.86	45.09	45.09	-0.31%	535,197
Aug 17, 2026	45.87	46.30	45.11	45.23	45.23	-1.20%	616,671
Aug 14, 2026	45.69	46.00	45.60	45.78	45.78	0.31%	146,402
Aug 13, 2026	45.94	46.00	45.38	45.64	45.64	-0.37%	532,946
Aug 12, 2026	45.75	46.55	45.65	46.26	45.81	0.92%	657,092
Aug 11, 2026	45.93	46.06	45.38	45.84	45.39	-0.39%	577,588
Aug 10, 2026	47.15	47.26	45.89	46.02	45.57	-2.42%	509,960
Aug 7, 2026	47.37	47.55	47.05	47.16	46.70	-0.61%	452,011
Aug 6, 2026	47.07	47.74	46.93	47.45	46.99	1.17%	472,910
Aug 5, 2026	47.13	47.40	46.80	46.90	46.44	0.09%	350,157
Aug 4, 2026	47.07	47.36	46.80	46.86	46.40	-0.40%	212,523
Aug 3, 2026	46.95	47.89	46.95	47.05	46.59	0.73%	706,351
Jul 31, 2026	47.06	47.51	46.62	46.71	46.26	-0.32%	282,659
Jul 30, 2026	46.55	47.12	46.27	46.86	46.40	0.73%	528,358
Jul 29, 2026	47.24	47.29	46.38	46.52	46.07	-1.42%	656,345
Jul 28, 2026	47.93	48.20	47.01	47.19	46.73	-1.52%	734,267
Jul 27, 2026	46.43	48.26	46.43	47.92	47.45	2.99%	2,095,455
Jul 24, 2026	47.51	47.51	45.90	46.53	46.08	-2.06%	825,269
Jul 23, 2026	48.17	48.17	46.75	47.51	47.05	-0.98%	1,751,734
Jul 22, 2026	47.29	48.37	47.11	47.98	47.51	1.42%	1,911,290
Jul 21, 2026	45.07	47.50	45.07	47.31	46.85	2.42%	12,729,408
Jul 20, 2026	44.62	46.50	44.10	46.19	45.74	3.52%	2,231,768
Jul 17, 2026	45.69	45.75	44.15	44.62	44.19	-1.57%	705,750
Jul 16, 2026	45.61	46.60	43.91	45.33	44.89	-0.42%	1,983,378
Jul 15, 2026	45.62	46.22	44.91	45.52	45.08	0.42%	858,156
Jul 14, 2026	43.53	46.23	43.53	45.33	44.89	-1.35%	1,214,261
Jul 13, 2026	45.62	46.20	44.80	45.95	45.50	0.37%	514,536
Jul 10, 2026	44.65	46.28	44.50	45.78	45.33	3.46%	2,260,392
Jul 9, 2026	44.52	44.52	43.83	44.25	43.82	1.33%	927,846
Jul 8, 2026	47.85	47.85	43.02	43.67	43.25	-8.51%	4,816,523
Jul 7, 2026	46.67	49.90	46.67	47.73	47.27	1.90%	1,800,766
Jul 6, 2026	45.93	47.49	45.93	46.84	46.38	1.58%	1,787,311