BOM:532371 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 11, 2026	35.86	35.86	35.23	35.59	35.59	-0.95%	168,162
Sep 10, 2026	36.07	36.65	35.89	35.93	35.93	-0.75%	202,410
Sep 9, 2026	36.52	36.54	36.02	36.20	36.20	-0.93%	194,883
Sep 8, 2026	37.24	37.30	36.25	36.54	36.54	-1.83%	154,464
Sep 7, 2026	37.74	38.05	37.00	37.22	37.22	-1.43%	205,746
Sep 4, 2026	38.69	38.69	37.69	37.76	37.76	-0.61%	160,597
Sep 3, 2026	38.13	38.29	37.85	37.99	37.99	-	84,491
Sep 2, 2026	38.70	38.70	37.77	37.99	37.99	-2.29%	151,394
Sep 1, 2026	37.61	39.33	37.61	38.88	38.88	0.73%	483,723
Aug 31, 2026	38.94	38.99	37.81	38.60	38.60	-0.92%	628,107
Aug 28, 2026	36.55	40.46	36.45	38.96	38.96	6.74%	3,071,680
Aug 27, 2026	37.40	37.68	36.40	36.50	36.50	-2.43%	180,004
Aug 26, 2026	37.65	37.93	37.30	37.41	37.41	-0.35%	94,087
Aug 25, 2026	37.93	38.13	37.46	37.54	37.54	0.48%	102,570
Aug 24, 2026	37.99	38.36	37.30	37.36	37.36	-1.22%	181,703
Aug 21, 2026	37.46	38.30	37.45	37.82	37.82	1.01%	85,501
Aug 20, 2026	37.86	37.99	37.39	37.44	37.44	-0.61%	148,564
Aug 19, 2026	37.67	37.89	37.45	37.67	37.67	-0.58%	161,608
Aug 18, 2026	38.04	38.36	37.73	37.89	37.89	-0.73%	238,055
Aug 17, 2026	38.64	38.64	38.01	38.17	38.17	-1.11%	124,581
Aug 14, 2026	38.68	38.85	38.46	38.60	38.60	-0.54%	120,675
Aug 13, 2026	38.05	40.32	38.05	38.81	38.81	1.68%	709,602
Aug 12, 2026	38.65	38.81	38.05	38.17	38.17	-1.65%	126,015
Aug 11, 2026	39.05	39.10	38.70	38.81	38.81	-0.61%	124,682
Aug 10, 2026	39.16	39.39	39.00	39.05	39.05	-0.81%	132,346
Aug 7, 2026	39.35	39.81	39.25	39.37	39.37	-0.53%	200,006
Aug 6, 2026	39.89	40.00	39.50	39.58	39.58	-0.70%	198,026
Aug 5, 2026	39.88	40.18	39.81	39.86	39.86	-0.10%	194,964
Aug 4, 2026	40.30	40.30	39.79	39.90	39.90	-0.82%	171,881
Aug 3, 2026	40.86	40.86	40.10	40.23	40.23	0.73%	129,392
Jul 31, 2026	40.37	41.10	39.55	39.94	39.94	0.99%	207,523
Jul 30, 2026	40.29	40.58	39.30	39.55	39.55	-0.50%	292,640
Jul 29, 2026	38.93	40.23	38.55	39.75	39.75	2.08%	138,697
Jul 28, 2026	38.72	41.05	38.71	38.94	38.94	-1.57%	272,364
Jul 27, 2026	40.62	40.62	39.40	39.56	39.56	0.58%	121,040
Jul 24, 2026	39.73	40.60	38.75	39.33	39.33	-0.23%	324,828
Jul 23, 2026	40.45	40.45	39.14	39.42	39.42	-2.79%	194,847
Jul 22, 2026	40.21	42.71	39.58	40.55	40.55	1.10%	819,289
Jul 21, 2026	40.03	41.20	40.00	40.11	40.11	-0.59%	213,543
Jul 20, 2026	40.60	40.88	40.13	40.35	40.35	0.05%	140,548
Jul 17, 2026	41.12	41.12	40.10	40.33	40.33	-0.69%	64,220
Jul 16, 2026	40.66	41.32	40.37	40.61	40.61	-0.12%	79,109
Jul 15, 2026	40.60	40.90	40.40	40.66	40.66	0.02%	129,779
Jul 14, 2026	41.10	41.27	40.53	40.65	40.65	-1.12%	104,345
Jul 13, 2026	40.78	41.35	40.57	41.11	41.11	-0.36%	70,518
Jul 10, 2026	40.71	41.80	40.71	41.26	41.26	1.78%	157,430
Jul 9, 2026	40.78	41.10	40.20	40.54	40.54	0.62%	155,708
Jul 8, 2026	41.63	41.63	40.11	40.29	40.29	-3.22%	325,067
Jul 7, 2026	42.12	42.23	41.50	41.63	41.63	-1.44%	210,956
Jul 6, 2026	42.61	43.03	42.05	42.24	42.24	-1.31%	207,150