BOM:532880 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 11, 2026	121.00	126.10	117.80	123.75	123.75	1.23%	88,025
Sep 10, 2026	120.00	124.50	120.00	122.25	122.25	0.70%	77,103
Sep 9, 2026	129.45	129.45	121.00	121.40	121.40	-4.71%	40,412
Sep 8, 2026	129.25	131.20	126.15	127.40	127.40	-1.55%	53,400
Sep 7, 2026	133.05	136.50	128.75	129.40	129.40	-5.03%	176,831
Sep 4, 2026	129.00	139.00	127.00	136.25	136.25	6.86%	375,454
Sep 3, 2026	133.40	136.00	125.80	127.50	127.50	-4.78%	392,296
Sep 2, 2026	123.40	136.20	123.40	133.90	133.90	4.81%	1,179,605
Sep 1, 2026	126.30	137.85	116.20	127.75	127.75	1.60%	1,553,614
Aug 31, 2026	131.08	132.90	124.15	125.74	125.74	-4.82%	306,811
Aug 28, 2026	113.70	133.80	111.79	132.11	132.11	16.67%	994,014
Aug 27, 2026	107.99	115.06	107.27	113.23	113.23	3.11%	200,892
Aug 26, 2026	100.50	112.87	100.38	109.81	109.81	10.04%	294,524
Aug 25, 2026	102.00	102.90	98.00	99.79	99.79	-2.39%	53,354
Aug 24, 2026	103.99	108.40	100.03	102.23	102.23	-0.13%	112,894
Aug 21, 2026	103.90	105.04	101.15	102.36	102.36	-0.68%	67,714
Aug 20, 2026	99.42	104.06	98.78	103.06	103.06	3.63%	87,088
Aug 19, 2026	103.01	104.50	99.09	99.45	99.45	-2.48%	69,947
Aug 18, 2026	100.45	104.70	99.98	101.98	101.98	0.99%	118,194
Aug 17, 2026	97.74	103.00	93.58	100.98	100.98	1.80%	185,796
Aug 14, 2026	103.78	108.72	95.73	99.19	99.19	0.95%	1,151,210
Aug 13, 2026	87.50	98.26	86.01	98.26	98.26	19.99%	917,163
Aug 12, 2026	82.50	84.81	81.00	81.89	81.89	-1.55%	13,802
Aug 11, 2026	85.39	85.39	82.05	83.18	83.18	-2.62%	20,948
Aug 10, 2026	86.14	87.82	84.00	85.42	85.42	-1.02%	27,167
Aug 7, 2026	88.30	91.80	86.00	86.30	86.30	-1.33%	34,529
Aug 6, 2026	86.00	88.00	85.56	87.46	87.46	1.90%	19,703
Aug 5, 2026	89.30	89.30	85.24	85.83	85.83	-1.93%	18,930
Aug 4, 2026	85.69	87.75	85.46	87.52	87.52	2.05%	26,295
Aug 3, 2026	85.80	87.88	85.00	85.76	85.76	-0.39%	5,104
Jul 31, 2026	86.88	87.47	85.40	86.10	86.10	0.34%	35,161
Jul 30, 2026	85.60	87.00	84.94	85.81	85.81	0.42%	10,700
Jul 29, 2026	88.12	88.12	85.09	85.45	85.45	-1.09%	11,564
Jul 28, 2026	89.47	89.56	86.22	86.39	86.39	-3.96%	23,777
Jul 27, 2026	87.07	90.89	87.07	89.95	89.95	3.11%	17,216
Jul 24, 2026	86.27	88.64	85.51	87.24	87.24	0.38%	5,657
Jul 23, 2026	88.55	90.11	86.71	86.91	86.91	-2.73%	34,350
Jul 22, 2026	93.75	93.75	88.90	89.35	89.35	-3.61%	26,476
Jul 21, 2026	91.94	94.10	90.78	92.70	92.70	0.15%	12,406
Jul 20, 2026	92.01	93.36	91.55	92.56	92.56	-0.76%	26,063
Jul 17, 2026	95.80	96.50	92.30	93.27	93.27	-3.18%	38,891
Jul 16, 2026	97.00	97.00	94.77	96.33	96.33	-0.41%	29,861
Jul 15, 2026	99.53	101.30	96.30	96.73	96.73	-0.77%	73,533
Jul 14, 2026	90.77	98.21	90.34	97.48	97.48	7.38%	308,927
Jul 13, 2026	90.35	92.47	89.00	90.78	90.78	0.48%	53,910
Jul 10, 2026	87.10	94.44	87.10	90.35	90.35	3.68%	148,605
Jul 9, 2026	85.73	87.50	84.50	87.14	87.14	2.61%	32,575
Jul 8, 2026	88.07	90.58	84.02	84.92	84.92	-3.66%	177,959
Jul 7, 2026	91.01	94.50	86.47	88.15	88.15	-2.15%	452,883
Jul 6, 2026	79.69	93.74	79.46	90.09	90.09	13.66%	577,786