BOM:532716 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 10, 2026	103.05	103.05	100.45	100.45	100.45	-2.52%	73
Sep 9, 2026	103.80	103.95	103.05	103.05	103.05	-0.87%	944
Sep 8, 2026	103.95	103.95	103.95	103.95	103.95	-	2
Sep 7, 2026	103.00	104.00	101.05	103.95	103.95	1.27%	518
Sep 4, 2026	102.90	102.90	102.65	102.65	102.65	-0.73%	5
Sep 3, 2026	101.00	103.85	100.00	103.40	103.40	-3.14%	53
Sep 2, 2026	110.90	110.90	106.75	106.75	106.75	2.59%	8
Sep 1, 2026	105.90	107.25	104.00	104.05	104.05	-0.83%	96
Aug 31, 2026	100.00	108.00	100.00	104.92	104.92	-0.23%	505
Aug 28, 2026	105.00	105.50	105.00	105.16	105.16	0.15%	13
Aug 27, 2026	102.01	107.00	102.01	105.00	105.00	-0.24%	375
Aug 26, 2026	107.00	107.00	103.02	105.25	105.25	-2.27%	350
Aug 25, 2026	105.13	107.70	103.10	107.70	107.70	3.76%	1,090
Aug 24, 2026	97.00	109.88	96.72	103.80	103.80	6.61%	1,256
Aug 21, 2026	95.24	98.91	95.24	97.36	97.36	3.56%	616
Aug 20, 2026	90.80	95.24	90.80	94.01	94.01	3.43%	847
Aug 19, 2026	83.25	91.00	83.25	90.89	90.89	2.41%	480
Aug 18, 2026	90.80	90.80	88.75	88.75	88.75	-7.57%	169
Aug 17, 2026	89.73	99.89	89.73	96.02	96.02	7.00%	27
Aug 13, 2026	89.74	90.99	89.74	89.74	89.74	-	380
Aug 12, 2026	89.18	89.74	89.18	89.74	89.74	-3.87%	75
Aug 11, 2026	91.34	93.35	91.34	93.35	93.35	1.45%	301
Aug 10, 2026	91.53	94.95	90.22	92.02	92.02	-0.26%	3,002
Aug 7, 2026	88.77	96.00	88.77	92.26	92.26	6.52%	2,050
Aug 6, 2026	86.58	86.61	86.58	86.61	86.61	-3.06%	57
Aug 5, 2026	90.48	90.48	89.00	89.34	89.34	-1.26%	106
Aug 4, 2026	90.49	90.49	88.43	90.48	90.48	0.65%	505
Aug 3, 2026	89.90	89.90	89.90	89.90	89.90	-	61
Jul 31, 2026	89.95	94.00	89.33	89.90	89.90	2.16%	613
Jul 30, 2026	94.00	94.00	86.01	88.00	88.00	-2.11%	154
Jul 29, 2026	89.90	89.90	89.90	89.90	89.90	2.16%	300
Jul 27, 2026	90.00	90.00	88.00	88.00	88.00	-1.01%	27
Jul 24, 2026	88.90	88.90	88.90	88.90	88.90	2.53%	271
Jul 23, 2026	88.00	88.00	86.71	86.71	86.71	1.42%	279
Jul 22, 2026	86.85	86.85	85.50	85.50	85.50	-1.55%	29
Jul 21, 2026	86.85	86.85	86.85	86.85	86.85	-5.45%	18
Jul 20, 2026	90.97	91.86	90.97	91.86	91.86	0.96%	302
Jul 16, 2026	90.97	90.99	90.97	90.99	90.99	0.43%	233
Jul 14, 2026	90.00	90.60	87.53	90.60	90.60	-0.19%	136
Jul 13, 2026	97.45	97.45	90.65	90.77	90.77	1.89%	467
Jul 10, 2026	87.38	95.00	86.50	89.09	89.09	3.11%	1,245
Jul 8, 2026	88.00	90.60	86.30	86.40	86.40	-5.25%	647
Jul 7, 2026	88.05	91.19	88.05	91.19	91.19	5.08%	159
Jul 6, 2026	86.71	86.78	86.70	86.78	86.78	-3.65%	24
Jul 2, 2026	89.00	95.99	89.00	90.07	90.07	-4.08%	5
Jul 1, 2026	93.38	94.38	92.00	93.90	93.90	1.10%	874
Jun 30, 2026	92.88	92.88	92.88	92.88	92.88	-0.05%	150
Jun 29, 2026	92.93	92.93	92.93	92.93	92.93	-1.03%	192
Jun 25, 2026	92.00	93.90	92.00	93.90	93.90	1.97%	210
Jun 24, 2026	90.00	92.09	90.00	92.09	92.09	1.43%	237