BOM:532728 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 11, 2026	34.90	35.15	33.20	33.80	33.80	-4.44%	797
Sep 10, 2026	34.82	35.88	33.15	35.37	35.37	2.08%	3,123
Sep 9, 2026	35.40	35.40	34.55	34.65	34.65	0.06%	705
Sep 8, 2026	32.58	34.95	32.58	34.63	34.63	3.62%	6,175
Sep 7, 2026	31.76	34.85	31.76	33.42	33.42	5.73%	6,524
Sep 4, 2026	31.62	32.90	31.61	31.61	31.61	-4.21%	504
Sep 3, 2026	30.57	33.90	30.57	33.00	33.00	5.77%	4,301
Sep 2, 2026	31.35	31.35	31.20	31.20	31.20	-2.47%	50
Aug 31, 2026	30.51	32.00	30.51	31.99	31.99	1.52%	1,680
Aug 28, 2026	32.00	32.00	31.51	31.51	31.51	-1.56%	394
Aug 27, 2026	30.06	32.22	30.06	32.01	32.01	1.62%	2,012
Aug 26, 2026	31.50	31.50	31.50	31.50	31.50	-1.01%	12
Aug 25, 2026	31.16	32.99	31.16	31.82	31.82	1.63%	2,157
Aug 24, 2026	31.89	31.89	31.31	31.31	31.31	0.80%	376
Aug 21, 2026	31.06	31.06	31.06	31.06	31.06	0.94%	51
Aug 19, 2026	32.10	32.10	30.77	30.77	30.77	-4.17%	3,814
Aug 18, 2026	32.05	33.00	32.04	32.11	32.11	0.25%	167
Aug 17, 2026	31.35	32.10	31.30	32.03	32.03	2.50%	903
Aug 14, 2026	32.00	32.00	31.25	31.25	31.25	-0.79%	109
Aug 13, 2026	31.56	32.16	31.21	31.50	31.50	-1.56%	615
Aug 12, 2026	32.00	32.00	32.00	32.00	32.00	2.20%	10
Aug 11, 2026	32.00	32.00	31.31	31.31	31.31	-0.70%	31
Aug 10, 2026	32.30	33.45	31.35	31.53	31.53	-3.13%	1,228
Aug 7, 2026	32.67	33.00	32.50	32.55	32.55	-1.39%	505
Aug 6, 2026	33.00	34.10	32.69	33.01	33.01	-0.27%	98
Aug 5, 2026	33.60	33.99	32.77	33.10	33.10	0.58%	591
Aug 4, 2026	33.60	34.17	32.91	32.91	32.91	-0.21%	436
Aug 3, 2026	31.85	33.50	31.85	32.98	32.98	2.45%	522
Jul 31, 2026	31.55	33.02	31.55	32.19	32.19	0.59%	516
Jul 30, 2026	32.95	32.95	31.08	32.00	32.00	-3.21%	4,110
Jul 29, 2026	32.01	33.49	32.01	33.06	33.06	1.50%	1,427
Jul 28, 2026	35.05	37.98	32.38	32.57	32.57	-9.95%	4,783
Jul 27, 2026	35.34	37.39	35.30	36.17	36.17	0.44%	2,109
Jul 24, 2026	35.89	38.59	34.97	36.01	36.01	3.18%	10,382
Jul 23, 2026	34.97	37.80	33.50	34.90	34.90	0.49%	24,110
Jul 22, 2026	30.35	36.18	30.35	34.73	34.73	14.43%	36,458
Jul 21, 2026	28.50	30.35	28.50	30.35	30.35	4.01%	582
Jul 20, 2026	30.02	30.05	28.80	29.18	29.18	-3.66%	3,624
Jul 17, 2026	30.05	30.29	29.85	30.29	30.29	0.30%	251
Jul 16, 2026	31.00	31.00	30.11	30.20	30.20	-3.82%	129
Jul 15, 2026	30.50	31.40	30.50	31.40	31.40	-	50
Jul 14, 2026	31.40	31.40	30.55	31.40	31.40	-	106
Jul 13, 2026	31.10	31.40	30.50	31.40	31.40	2.51%	1,556
Jul 10, 2026	31.38	31.89	30.60	30.63	30.63	-2.39%	746
Jul 9, 2026	31.90	31.90	29.50	31.38	31.38	1.78%	336
Jul 8, 2026	30.80	31.79	30.80	30.83	30.83	-0.45%	2,690
Jul 7, 2026	30.94	31.35	30.94	30.97	30.97	-2.70%	541
Jul 6, 2026	30.45	31.83	30.45	31.83	31.83	4.02%	3
Jul 3, 2026	31.16	31.16	30.60	30.60	30.60	-1.39%	522
Jul 2, 2026	31.90	31.90	31.03	31.03	31.03	-2.73%	52