BOM:532310 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 17, 2026	44.31	45.00	43.80	44.44	44.44	0.32%	1,127
Sep 16, 2026	44.29	45.12	43.50	44.30	44.30	0.18%	18,690
Sep 15, 2026	46.36	47.46	44.05	44.22	44.22	-5.73%	15,183
Sep 11, 2026	47.44	47.44	45.01	46.91	46.91	2.13%	30,892
Sep 10, 2026	45.87	47.40	44.98	45.93	45.93	1.48%	20,301
Sep 9, 2026	42.30	49.45	41.50	45.26	45.26	6.47%	76,035
Sep 8, 2026	43.30	43.94	42.01	42.51	42.51	-1.85%	2,859
Sep 7, 2026	43.37	44.34	43.00	43.31	43.31	-2.15%	1,656
Sep 4, 2026	44.50	45.11	43.93	44.26	44.26	-0.14%	8,282
Sep 3, 2026	41.97	46.45	41.19	44.32	44.32	7.55%	19,683
Sep 2, 2026	43.80	43.80	40.84	41.21	41.21	-0.22%	2,097
Sep 1, 2026	41.57	42.45	40.80	41.30	41.30	-1.10%	9,824
Aug 31, 2026	42.90	43.50	41.53	41.76	41.76	-4.09%	12,916
Aug 28, 2026	43.34	43.70	42.70	43.54	43.54	0.46%	2,237
Aug 27, 2026	43.01	44.30	43.00	43.34	43.34	-1.63%	11,752
Aug 26, 2026	43.61	44.20	43.10	44.06	44.06	-0.99%	1,461
Aug 25, 2026	44.50	45.04	43.76	44.50	44.50	-1.72%	4,617
Aug 24, 2026	44.50	46.00	44.49	45.28	45.28	0.22%	6,074
Aug 21, 2026	44.94	45.49	44.05	45.18	45.18	0.74%	1,871
Aug 20, 2026	44.05	45.00	43.50	44.85	44.85	0.74%	5,392
Aug 19, 2026	46.50	46.81	44.07	44.52	44.52	-3.51%	22,154
Aug 18, 2026	47.67	49.31	45.30	46.14	46.14	-0.54%	59,500
Aug 17, 2026	44.15	47.49	43.79	46.39	46.39	5.38%	85,123
Aug 14, 2026	41.45	44.80	40.80	44.02	44.02	10.30%	99,698
Aug 13, 2026	38.50	41.45	37.83	39.91	39.91	2.39%	57,118
Aug 12, 2026	38.57	39.78	38.20	38.98	38.98	2.55%	6,364
Aug 11, 2026	38.21	38.50	37.93	38.01	38.01	0.03%	9,820
Aug 10, 2026	40.44	40.44	37.74	38.00	38.00	-0.34%	766
Aug 7, 2026	35.40	38.99	35.40	38.13	38.13	0.13%	9,229
Aug 6, 2026	39.04	39.04	38.00	38.08	38.08	-0.88%	13,610
Aug 5, 2026	39.10	39.31	38.00	38.42	38.42	0.76%	10,680
Aug 4, 2026	40.01	40.47	37.15	38.13	38.13	-4.67%	6,795
Aug 3, 2026	40.00	40.69	40.00	40.00	40.00	2.35%	129
Jul 31, 2026	38.41	39.63	38.31	39.08	39.08	0.67%	2,114
Jul 30, 2026	38.81	39.61	38.75	38.82	38.82	0.03%	1,740
Jul 29, 2026	38.35	39.40	38.35	38.81	38.81	1.15%	9,595
Jul 28, 2026	39.80	39.80	38.05	38.37	38.37	-2.81%	3,806
Jul 27, 2026	40.98	40.98	39.48	39.48	39.48	-1.67%	1,262
Jul 24, 2026	40.30	40.66	39.98	40.15	40.15	-0.94%	4,952
Jul 23, 2026	40.80	42.01	40.52	40.53	40.53	-1.15%	3,438
Jul 22, 2026	41.78	42.30	40.40	41.00	41.00	-1.61%	12,810
Jul 21, 2026	41.79	42.91	41.52	41.67	41.67	-0.79%	1,193
Jul 20, 2026	41.59	43.90	40.55	42.00	42.00	0.50%	879
Jul 17, 2026	42.25	42.31	41.78	41.79	41.79	-1.23%	587
Jul 16, 2026	42.86	42.86	42.31	42.31	42.31	-	1,212
Jul 15, 2026	42.75	43.68	42.00	42.31	42.31	-0.45%	1,720
Jul 14, 2026	43.07	43.17	42.47	42.50	42.50	-1.32%	2,427
Jul 13, 2026	43.38	43.90	42.77	43.07	43.07	-0.71%	3,609
Jul 10, 2026	43.70	44.00	42.51	43.38	43.38	-0.48%	1,919
Jul 9, 2026	42.90	43.99	42.82	43.59	43.59	1.87%	6,106