BOM:532798 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 16, 2026	26.00	26.54	25.70	26.14	26.14	0.93%	2,490,219
Sep 15, 2026	26.67	27.08	25.82	25.90	25.90	-2.81%	304,155
Sep 11, 2026	26.64	26.90	26.34	26.65	26.65	-0.71%	241,978
Sep 10, 2026	26.81	27.20	26.77	26.84	26.84	-0.37%	219,396
Sep 9, 2026	27.10	27.31	26.85	26.94	26.94	-1.32%	185,920
Sep 8, 2026	27.66	27.67	27.20	27.30	27.30	-1.30%	229,351
Sep 7, 2026	28.74	28.74	27.45	27.66	27.66	-2.54%	282,155
Sep 4, 2026	27.50	28.50	27.49	28.38	28.38	2.86%	405,608
Sep 3, 2026	27.45	27.80	27.31	27.59	27.59	1.21%	262,312
Sep 2, 2026	27.69	27.99	27.19	27.26	27.26	-2.95%	384,419
Sep 1, 2026	27.31	28.67	27.29	28.09	28.09	3.08%	514,781
Aug 31, 2026	28.73	28.73	27.02	27.25	27.25	-4.79%	430,222
Aug 28, 2026	29.37	29.37	28.41	28.62	28.62	-1.51%	154,971
Aug 27, 2026	30.28	30.30	28.95	29.06	29.06	-4.69%	299,991
Aug 26, 2026	30.75	30.90	30.35	30.49	30.49	0.53%	68,471
Aug 25, 2026	30.54	31.48	29.97	30.33	30.33	0.03%	273,451
Aug 24, 2026	30.36	31.68	29.97	30.32	30.32	1.57%	411,891
Aug 21, 2026	30.75	30.75	29.81	29.85	29.85	-2.39%	379,946
Aug 20, 2026	28.40	31.23	28.10	30.58	30.58	9.14%	1,394,085
Aug 19, 2026	28.50	28.64	27.81	28.02	28.02	-1.68%	226,571
Aug 18, 2026	29.00	29.00	28.36	28.50	28.50	-2.40%	216,304
Aug 17, 2026	29.24	30.40	28.85	29.20	29.20	0.69%	86,145
Aug 14, 2026	29.03	29.30	28.77	29.00	29.00	-	68,132
Aug 13, 2026	28.74	29.31	28.66	29.00	29.00	1.19%	75,874
Aug 12, 2026	29.14	29.14	28.55	28.66	28.66	-1.78%	161,619
Aug 11, 2026	29.07	29.51	29.03	29.18	29.18	-0.61%	127,090
Aug 10, 2026	29.31	29.60	29.01	29.36	29.36	-0.61%	153,764
Aug 7, 2026	29.90	29.90	29.42	29.54	29.54	-1.24%	69,836
Aug 6, 2026	29.59	30.16	29.25	29.91	29.91	0.98%	235,996
Aug 5, 2026	30.05	30.30	29.40	29.62	29.62	-1.63%	256,914
Aug 4, 2026	29.28	30.27	29.19	30.11	30.11	2.38%	195,055
Aug 3, 2026	29.45	29.85	29.30	29.41	29.41	-0.14%	138,308
Jul 31, 2026	29.20	29.67	29.03	29.45	29.45	0.44%	105,148
Jul 30, 2026	29.09	29.40	28.82	29.32	29.32	-0.14%	165,399
Jul 29, 2026	28.90	29.55	28.77	29.36	29.36	1.70%	279,894
Jul 28, 2026	28.62	29.20	28.62	28.87	28.87	0.10%	133,213
Jul 27, 2026	29.00	29.04	28.62	28.84	28.84	0.77%	128,941
Jul 24, 2026	28.20	28.74	27.80	28.62	28.62	1.89%	290,696
Jul 23, 2026	28.65	28.91	28.00	28.09	28.09	-2.30%	204,886
Jul 22, 2026	29.65	29.67	28.68	28.75	28.75	-2.71%	111,694
Jul 21, 2026	29.78	30.00	29.50	29.55	29.55	-1.20%	203,285
Jul 20, 2026	29.77	29.95	29.59	29.91	29.91	-0.37%	139,641
Jul 17, 2026	30.26	30.26	29.51	30.02	30.02	-1.28%	278,505
Jul 16, 2026	31.76	31.77	30.15	30.41	30.41	-4.10%	422,822
Jul 15, 2026	32.00	32.15	31.60	31.71	31.71	-0.75%	118,192
Jul 14, 2026	31.49	32.70	31.40	31.95	31.95	0.57%	220,125
Jul 13, 2026	31.04	32.20	30.71	31.77	31.77	1.89%	246,414
Jul 10, 2026	31.00	31.59	31.00	31.18	31.18	1.23%	78,041
Jul 9, 2026	31.00	31.44	30.64	30.80	30.80	-0.32%	115,990
Jul 8, 2026	31.90	31.90	30.68	30.90	30.90	-2.71%	262,272