BOM:532947 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 12, 2025	42.53	42.87	42.40	42.72	42.72	0.66%	481,881
Sep 11, 2025	42.38	42.87	42.32	42.44	42.44	0.19%	721,200
Sep 10, 2025	42.60	42.84	42.25	42.36	42.36	0.24%	609,289
Sep 9, 2025	43.01	43.69	42.13	42.26	42.26	-	1,824,565
Sep 8, 2025	42.59	42.89	42.15	42.26	42.26	-0.21%	725,843
Sep 5, 2025	42.78	43.10	42.09	42.35	42.35	-0.84%	716,994
Sep 4, 2025	43.45	43.55	42.60	42.71	42.71	-0.67%	618,664
Sep 3, 2025	43.19	43.20	42.68	43.00	43.00	0.42%	776,522
Sep 2, 2025	43.32	43.82	42.62	42.82	42.82	-1.13%	757,254
Sep 1, 2025	42.64	43.50	42.64	43.31	43.31	1.07%	313,817
Aug 29, 2025	42.64	43.68	42.21	42.85	42.85	1.20%	634,791
Aug 28, 2025	44.07	44.20	42.10	42.34	42.27	-4.16%	1,020,343
Aug 26, 2025	45.05	45.05	44.00	44.18	44.11	-1.95%	663,241
Aug 25, 2025	43.81	45.44	43.66	45.06	44.99	2.88%	1,269,741
Aug 22, 2025	44.59	44.73	43.54	43.80	43.73	-1.77%	710,582
Aug 21, 2025	44.65	45.08	44.50	44.59	44.52	0.04%	421,425
Aug 20, 2025	45.01	45.13	44.52	44.57	44.50	-1.24%	883,998
Aug 19, 2025	44.71	45.20	44.52	45.13	45.06	0.38%	888,327
Aug 18, 2025	46.31	46.45	44.85	44.96	44.89	-0.99%	897,019
Aug 14, 2025	45.00	46.45	44.45	45.41	45.34	1.38%	1,555,961
Aug 13, 2025	45.06	45.06	44.19	44.79	44.72	0.18%	2,092,171
Aug 12, 2025	44.35	45.04	44.10	44.71	44.64	1.04%	1,495,440
Aug 11, 2025	43.58	44.38	43.25	44.25	44.18	1.63%	560,491
Aug 8, 2025	44.86	44.88	43.43	43.54	43.47	-2.83%	729,551
Aug 7, 2025	44.26	44.99	43.45	44.81	44.74	0.22%	741,375
Aug 6, 2025	45.06	45.28	44.33	44.71	44.64	-0.64%	617,284
Aug 5, 2025	45.47	45.47	44.84	45.00	44.93	-0.53%	990,103
Aug 4, 2025	44.36	45.36	44.03	45.24	45.17	1.98%	994,027
Aug 1, 2025	45.05	45.49	44.23	44.36	44.29	-1.62%	1,934,303
Jul 31, 2025	45.01	45.67	45.00	45.09	45.02	-2.02%	506,795
Jul 30, 2025	46.69	46.85	45.93	46.02	45.94	-1.22%	659,806
Jul 29, 2025	45.54	46.69	45.07	46.59	46.51	2.55%	1,063,706
Jul 28, 2025	46.37	46.80	45.26	45.43	45.36	-2.22%	431,430
Jul 25, 2025	47.51	47.63	46.35	46.46	46.38	-2.11%	1,102,079
Jul 24, 2025	48.56	48.84	47.31	47.46	47.38	-2.31%	560,332
Jul 23, 2025	48.52	48.90	48.07	48.58	48.50	0.39%	1,433,636
Jul 22, 2025	48.24	48.71	47.86	48.39	48.31	-0.27%	1,668,843
Jul 21, 2025	47.14	48.76	47.14	48.52	48.44	0.94%	1,391,366
Jul 18, 2025	48.38	48.50	47.82	48.07	47.99	-0.66%	645,129
Jul 17, 2025	48.95	48.95	48.29	48.39	48.31	-0.76%	492,277
Jul 16, 2025	48.57	48.96	48.25	48.76	48.68	0.37%	356,823
Jul 15, 2025	48.87	48.87	47.86	48.58	48.50	1.25%	878,149
Jul 14, 2025	47.64	48.15	47.44	47.98	47.90	0.76%	1,063,876
Jul 11, 2025	48.14	48.75	47.50	47.62	47.54	-1.39%	668,218
Jul 10, 2025	48.54	48.82	48.13	48.29	48.21	-0.52%	476,290
Jul 9, 2025	49.86	49.86	48.41	48.54	48.46	-1.80%	1,395,097
Jul 8, 2025	49.15	49.65	48.84	49.43	49.35	0.65%	798,545
Jul 7, 2025	49.14	49.92	48.95	49.11	49.03	-0.73%	1,775,915
Jul 4, 2025	49.52	49.90	48.92	49.47	49.39	-0.10%	636,261
Jul 3, 2025	49.97	49.97	49.28	49.52	49.44	-0.22%	603,928