BOM:532650 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 11, 2026	33.91	34.45	33.52	34.14	34.14	-0.78%	37,990
Sep 10, 2026	34.98	34.98	34.22	34.41	34.41	-0.20%	20,674
Sep 9, 2026	34.56	35.11	34.35	34.48	34.48	-1.49%	99,641
Sep 8, 2026	35.48	35.48	34.60	35.00	35.00	0.86%	10,444
Sep 7, 2026	35.97	35.97	34.50	34.70	34.70	-1.70%	29,896
Sep 4, 2026	36.48	36.48	35.04	35.30	35.30	-	23,939
Sep 3, 2026	36.95	37.40	35.12	35.30	35.30	-2.13%	30,784
Sep 2, 2026	34.78	36.40	34.48	36.07	36.07	4.61%	83,643
Sep 1, 2026	35.85	35.85	33.65	34.48	34.48	-2.79%	71,971
Aug 31, 2026	36.90	36.90	35.22	35.47	35.47	-2.34%	33,747
Aug 28, 2026	34.64	36.68	34.64	36.32	36.32	5.21%	86,019
Aug 27, 2026	35.94	35.94	34.47	34.52	34.52	-0.03%	20,720
Aug 26, 2026	33.88	34.88	33.82	34.53	34.53	3.14%	53,519
Aug 25, 2026	33.10	33.78	33.10	33.48	33.48	-1.06%	74,101
Aug 24, 2026	34.20	34.63	33.52	33.84	33.84	-1.34%	26,706
Aug 21, 2026	33.65	34.53	33.64	34.30	34.30	1.00%	18,743
Aug 20, 2026	34.00	34.92	33.78	33.96	33.96	-1.57%	24,447
Aug 19, 2026	34.23	34.68	33.41	34.50	34.50	0.06%	78,210
Aug 18, 2026	34.05	34.71	33.86	34.48	34.48	-0.52%	21,081
Aug 17, 2026	33.45	34.97	33.01	34.66	34.66	3.52%	39,084
Aug 14, 2026	33.98	33.98	33.03	33.48	33.48	-1.47%	13,850
Aug 13, 2026	34.80	34.86	33.90	33.98	33.98	-2.52%	40,680
Aug 12, 2026	35.43	35.58	34.55	34.86	34.86	-1.89%	123,022
Aug 11, 2026	35.10	35.66	35.10	35.53	35.53	-0.36%	24,498
Aug 10, 2026	36.44	36.44	35.20	35.66	35.66	-0.94%	24,594
Aug 7, 2026	35.61	36.67	35.55	36.00	36.00	-4.31%	104,227
Aug 6, 2026	36.40	37.68	36.40	37.62	37.62	4.82%	188,464
Aug 5, 2026	35.49	35.89	34.21	35.89	35.89	4.97%	286,070
Aug 4, 2026	35.44	35.44	34.10	34.19	34.19	-2.40%	47,210
Aug 3, 2026	33.82	35.54	33.82	35.03	35.03	1.89%	75,546
Jul 31, 2026	35.30	36.68	34.27	34.38	34.38	-4.69%	128,284
Jul 30, 2026	37.48	37.48	35.22	36.07	36.07	-2.70%	39,582
Jul 29, 2026	36.55	37.61	35.91	37.07	37.07	2.60%	16,183
Jul 28, 2026	36.36	36.58	35.01	36.13	36.13	-0.06%	50,829
Jul 27, 2026	35.47	36.39	35.47	36.15	36.15	2.15%	9,049
Jul 24, 2026	33.06	35.84	33.06	35.39	35.39	2.28%	12,043
Jul 23, 2026	35.90	35.90	34.27	34.60	34.60	-2.78%	30,493
Jul 22, 2026	37.28	37.28	35.30	35.59	35.59	-2.55%	46,807
Jul 21, 2026	36.62	36.71	36.19	36.52	36.52	-0.27%	9,417
Jul 20, 2026	36.40	36.73	36.30	36.62	36.62	0.36%	10,228
Jul 17, 2026	37.00	37.00	36.25	36.49	36.49	-1.96%	44,416
Jul 16, 2026	37.11	37.79	36.65	37.22	37.22	0.30%	29,393
Jul 15, 2026	39.50	39.50	36.80	37.11	37.11	-4.08%	26,068
Jul 14, 2026	39.99	39.99	38.54	38.69	38.69	-2.67%	36,459
Jul 13, 2026	38.68	39.95	38.68	39.75	39.75	1.30%	55,990
Jul 10, 2026	39.32	40.24	38.77	39.24	39.24	-0.58%	51,419
Jul 9, 2026	40.34	41.19	39.15	39.47	39.47	-2.08%	26,628
Jul 8, 2026	40.45	41.49	40.25	40.31	40.31	-2.54%	35,863
Jul 7, 2026	42.25	42.25	41.23	41.36	41.36	-2.08%	12,114
Jul 6, 2026	42.97	43.13	42.05	42.24	42.24	-1.29%	26,181