BOM:532388 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 16, 2026	32.54	32.64	31.96	32.10	32.10	-0.74%	107,552
Sep 15, 2026	33.11	33.26	32.14	32.34	32.34	-2.38%	288,982
Sep 11, 2026	32.78	33.21	32.56	33.13	33.13	0.91%	266,978
Sep 10, 2026	32.86	33.22	32.75	32.83	32.83	-0.55%	258,027
Sep 9, 2026	33.48	33.53	32.95	33.01	33.01	-0.96%	85,127
Sep 8, 2026	33.06	33.45	32.89	33.33	33.33	0.66%	268,572
Sep 7, 2026	34.16	34.16	33.03	33.11	33.11	-1.22%	87,494
Sep 4, 2026	33.30	33.60	33.02	33.52	33.52	0.93%	202,116
Sep 3, 2026	32.69	33.35	32.65	33.21	33.21	1.59%	940,811
Sep 2, 2026	32.11	32.80	31.85	32.69	32.69	1.24%	279,572
Sep 1, 2026	32.52	32.52	32.10	32.29	32.29	-0.49%	128,803
Aug 31, 2026	32.73	32.79	32.40	32.45	32.45	-1.13%	228,010
Aug 28, 2026	33.09	33.09	32.68	32.82	32.82	-0.21%	66,146
Aug 27, 2026	33.06	33.16	32.80	32.89	32.89	-0.63%	174,761
Aug 26, 2026	33.10	33.54	33.05	33.10	33.10	0.18%	255,784
Aug 25, 2026	33.21	33.45	32.91	33.04	33.04	-0.48%	371,146
Aug 24, 2026	33.09	33.36	32.90	33.20	33.20	0.73%	179,314
Aug 21, 2026	33.25	33.30	32.86	32.96	32.96	-0.57%	134,986
Aug 20, 2026	33.24	33.36	33.13	33.15	33.15	-0.09%	173,627
Aug 19, 2026	33.43	33.48	33.11	33.18	33.18	-0.24%	97,961
Aug 18, 2026	33.67	33.80	33.20	33.26	33.26	-1.22%	165,216
Aug 17, 2026	33.59	33.70	33.21	33.67	33.67	0.24%	255,382
Aug 14, 2026	33.88	33.88	33.50	33.59	33.59	-0.39%	125,427
Aug 13, 2026	34.04	34.04	33.70	33.72	33.72	-0.33%	92,954
Aug 12, 2026	34.41	34.52	33.75	33.83	33.83	-1.17%	463,268
Aug 11, 2026	33.88	34.28	33.60	34.23	34.23	1.06%	78,787
Aug 10, 2026	34.30	34.35	33.77	33.87	33.87	-1.22%	252,229
Aug 7, 2026	34.90	34.90	34.21	34.29	34.29	-1.52%	288,031
Aug 6, 2026	34.35	35.00	34.04	34.82	34.82	1.87%	206,148
Aug 5, 2026	34.45	34.71	34.06	34.18	34.18	-0.35%	360,850
Aug 4, 2026	34.12	34.49	34.02	34.30	34.30	0.65%	107,007
Aug 3, 2026	34.17	34.58	34.04	34.08	34.08	0.50%	412,592
Jul 31, 2026	33.76	34.15	33.64	33.91	33.91	0.53%	237,925
Jul 30, 2026	33.76	33.82	33.50	33.73	33.73	-0.09%	141,004
Jul 29, 2026	33.90	33.99	33.73	33.76	33.76	-0.24%	250,937
Jul 28, 2026	34.00	34.01	33.77	33.84	33.84	-0.82%	217,099
Jul 27, 2026	34.53	34.53	34.01	34.12	34.12	0.77%	129,119
Jul 24, 2026	33.78	33.99	33.20	33.86	33.86	0.12%	248,844
Jul 23, 2026	34.69	34.69	33.66	33.82	33.82	-2.20%	360,323
Jul 22, 2026	35.35	35.35	34.50	34.58	34.58	-2.04%	499,754
Jul 21, 2026	35.26	36.20	34.91	35.30	35.30	0.86%	1,412,486
Jul 20, 2026	34.14	35.52	33.94	35.00	35.00	3.52%	1,172,398
Jul 17, 2026	33.78	33.95	33.58	33.81	33.81	0.09%	140,275
Jul 16, 2026	33.73	33.91	33.65	33.78	33.78	0.03%	99,619
Jul 15, 2026	33.75	34.12	33.67	33.77	33.77	0.27%	274,903
Jul 14, 2026	34.03	34.16	33.57	33.68	33.68	-1.29%	117,165
Jul 13, 2026	34.45	34.92	33.90	34.12	34.12	-1.33%	423,075
Jul 10, 2026	33.89	34.85	33.80	34.58	34.58	2.52%	191,507
Jul 9, 2026	33.60	33.90	33.45	33.73	33.73	0.69%	237,581
Jul 8, 2026	34.03	34.55	33.30	33.50	33.50	-1.56%	364,190