BOM:532667 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 11, 2026	44.10	44.49	43.23	44.16	44.16	-0.63%	4,835,358
Sep 10, 2026	45.49	45.69	44.11	44.44	44.44	-2.54%	4,271,413
Sep 9, 2026	45.70	46.35	45.30	45.60	45.60	0.35%	2,674,895
Sep 8, 2026	45.52	45.74	45.27	45.44	45.44	-0.18%	1,686,826
Sep 7, 2026	45.38	45.83	44.86	45.52	45.52	0.31%	3,680,749
Sep 4, 2026	46.14	46.36	45.02	45.38	45.38	-1.35%	6,574,307
Sep 3, 2026	45.62	46.37	45.55	46.00	46.00	1.10%	2,656,478
Sep 2, 2026	46.40	46.40	45.47	45.50	45.50	-2.13%	3,305,472
Sep 1, 2026	47.64	47.64	46.31	46.49	46.49	-1.92%	2,022,332
Aug 31, 2026	46.89	47.40	45.94	47.40	47.40	1.33%	2,445,305
Aug 28, 2026	46.78	47.05	46.51	46.78	46.78	0.02%	1,294,785
Aug 27, 2026	46.96	47.38	46.40	46.77	46.77	-0.55%	2,796,535
Aug 26, 2026	47.00	47.40	46.90	47.03	47.03	0.71%	1,443,972
Aug 25, 2026	47.15	47.15	46.27	46.70	46.70	-0.53%	2,140,562
Aug 24, 2026	46.79	47.06	46.62	46.95	46.95	0.41%	3,668,419
Aug 21, 2026	47.03	47.34	46.65	46.76	46.76	-0.62%	3,178,211
Aug 20, 2026	46.78	47.55	46.78	47.05	47.05	0.58%	3,174,124
Aug 19, 2026	47.78	47.78	46.70	46.78	46.78	-2.11%	4,298,915
Aug 18, 2026	49.00	49.03	47.50	47.79	47.79	-2.31%	3,078,124
Aug 17, 2026	47.04	49.30	46.90	48.92	48.92	3.84%	7,547,977
Aug 14, 2026	47.48	47.50	47.00	47.11	47.11	-0.82%	1,524,061
Aug 13, 2026	47.34	47.50	47.00	47.50	47.50	0.44%	1,403,820
Aug 12, 2026	47.54	47.54	46.90	47.29	47.29	-0.23%	2,505,361
Aug 11, 2026	47.53	47.67	47.11	47.40	47.40	-0.61%	3,715,867
Aug 10, 2026	48.39	48.43	47.00	47.69	47.69	-0.85%	3,608,300
Aug 7, 2026	48.09	48.96	47.99	48.10	48.10	-0.25%	5,281,729
Aug 6, 2026	48.36	48.47	47.88	48.22	48.22	0.25%	2,112,352
Aug 5, 2026	48.50	48.85	47.97	48.10	48.10	-	4,011,599
Aug 4, 2026	48.67	49.17	47.95	48.10	48.10	-1.43%	4,999,173
Aug 3, 2026	48.96	49.30	48.09	48.80	48.80	1.67%	3,798,250
Jul 31, 2026	47.43	48.15	47.14	48.00	48.00	1.22%	6,374,160
Jul 30, 2026	47.45	47.87	46.24	47.42	47.42	-0.06%	8,892,212
Jul 29, 2026	47.96	48.71	45.95	47.45	47.45	-1.21%	19,142,923
Jul 28, 2026	53.21	53.21	47.84	48.03	48.03	-9.63%	14,574,097
Jul 27, 2026	52.37	53.19	52.23	53.15	53.15	1.63%	3,742,376
Jul 24, 2026	52.30	52.55	51.79	52.30	52.30	-0.15%	1,694,273
Jul 23, 2026	52.90	53.23	52.21	52.38	52.38	-1.15%	1,647,311
Jul 22, 2026	53.16	53.69	52.33	52.99	52.99	-0.34%	4,020,684
Jul 21, 2026	53.20	53.48	52.86	53.17	53.17	0.17%	1,665,019
Jul 20, 2026	52.01	53.27	51.62	53.08	53.08	2.06%	5,198,119
Jul 17, 2026	52.00	52.29	51.27	52.01	52.01	0.17%	2,743,722
Jul 16, 2026	52.53	52.75	51.65	51.92	51.92	-0.97%	4,764,295
Jul 15, 2026	52.42	53.48	52.32	52.43	52.43	-0.08%	3,154,432
Jul 14, 2026	53.16	53.16	52.32	52.47	52.47	-1.30%	2,027,711
Jul 13, 2026	53.64	53.64	52.90	53.16	53.16	-1.41%	8,206,146
Jul 10, 2026	54.17	54.44	53.77	53.92	53.92	0.52%	2,465,659
Jul 9, 2026	53.19	54.28	53.09	53.64	53.64	1.00%	2,768,442
Jul 8, 2026	54.13	54.75	52.71	53.11	53.11	-2.35%	6,610,672
Jul 7, 2026	55.50	55.56	54.18	54.39	54.39	-1.93%	3,421,103
Jul 6, 2026	56.71	57.12	55.01	55.46	55.46	-2.48%	5,848,214