BOM:532947 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 4, 2026	19.86	19.91	19.60	19.65	19.65	-0.10%	795,761
Sep 3, 2026	19.18	20.03	19.18	19.67	19.67	2.55%	2,330,687
Sep 2, 2026	19.38	19.59	19.13	19.18	19.18	-0.62%	587,378
Sep 1, 2026	19.39	19.55	19.05	19.30	19.30	-0.31%	972,948
Aug 31, 2026	18.97	19.77	18.83	19.36	19.36	1.52%	2,179,784
Aug 28, 2026	19.24	19.42	19.05	19.07	19.07	-1.29%	629,375
Aug 27, 2026	19.50	19.65	19.17	19.32	19.32	-0.72%	658,975
Aug 26, 2026	18.92	19.54	18.81	19.46	19.46	3.46%	1,318,357
Aug 25, 2026	18.89	18.95	18.75	18.81	18.81	-0.58%	1,029,085
Aug 24, 2026	18.99	19.08	18.85	18.92	18.92	-0.05%	365,959
Aug 21, 2026	18.99	19.03	18.90	18.93	18.93	-0.05%	389,941
Aug 20, 2026	19.21	19.21	18.92	18.94	18.94	-0.16%	651,350
Aug 19, 2026	19.08	19.08	18.90	18.97	18.97	-0.32%	926,652
Aug 18, 2026	19.13	19.18	19.02	19.03	19.03	-0.73%	648,920
Aug 17, 2026	19.25	19.25	19.02	19.17	19.17	-0.47%	741,919
Aug 14, 2026	19.22	19.37	19.07	19.26	19.26	0.26%	760,241
Aug 13, 2026	19.44	19.44	19.20	19.21	19.21	-0.62%	707,826
Aug 12, 2026	19.66	19.66	19.30	19.33	19.33	-1.13%	468,217
Aug 11, 2026	19.57	19.67	19.50	19.55	19.55	0.10%	802,609
Aug 10, 2026	19.66	19.66	19.49	19.53	19.53	-0.76%	943,971
Aug 7, 2026	19.94	20.00	19.60	19.68	19.68	-1.30%	887,841
Aug 6, 2026	20.06	20.08	19.91	19.94	19.94	-0.75%	682,436
Aug 5, 2026	20.13	20.20	20.05	20.09	20.09	0.05%	666,654
Aug 4, 2026	20.27	20.27	20.10	20.13	20.08	-0.25%	713,977
Aug 3, 2026	20.20	20.29	20.07	20.18	20.13	0.90%	716,361
Jul 31, 2026	20.36	20.52	19.95	20.00	19.95	-1.28%	2,119,838
Jul 30, 2026	19.75	21.00	19.71	20.26	20.21	1.40%	5,117,243
Jul 29, 2026	19.74	20.14	19.50	19.98	19.93	2.78%	641,590
Jul 28, 2026	19.58	19.60	19.39	19.44	19.39	-0.97%	797,339
Jul 27, 2026	19.91	19.91	19.60	19.63	19.58	0.05%	943,053
Jul 24, 2026	19.42	19.69	19.27	19.62	19.57	0.67%	706,554
Jul 23, 2026	19.84	19.84	19.41	19.49	19.44	-1.81%	713,417
Jul 22, 2026	19.93	19.97	19.81	19.85	19.80	-0.60%	661,702
Jul 21, 2026	19.96	20.01	19.86	19.97	19.92	0.30%	446,613
Jul 20, 2026	20.01	20.02	19.84	19.91	19.86	-0.55%	598,759
Jul 17, 2026	20.01	20.14	19.92	20.02	19.97	-0.40%	831,566
Jul 16, 2026	20.13	20.14	19.98	20.10	20.05	-	667,090
Jul 15, 2026	20.16	20.25	20.06	20.10	20.05	-0.50%	757,631
Jul 14, 2026	20.37	20.37	20.10	20.20	20.15	-0.54%	331,016
Jul 13, 2026	20.16	20.43	20.01	20.31	20.26	-	1,325,136
Jul 10, 2026	20.44	20.44	20.22	20.31	20.26	0.30%	1,143,157
Jul 9, 2026	20.25	20.55	20.14	20.25	20.20	1.30%	1,330,461
Jul 8, 2026	20.28	20.40	19.81	19.99	19.94	-2.49%	1,114,265
Jul 7, 2026	20.74	20.80	20.42	20.50	20.45	-0.97%	1,108,480
Jul 6, 2026	21.44	21.44	20.64	20.70	20.65	-2.82%	1,216,140
Jul 3, 2026	21.62	21.81	21.25	21.30	21.25	-0.56%	854,942
Jul 2, 2026	21.42	21.63	21.25	21.42	21.37	0.47%	1,071,718
Jul 1, 2026	21.44	21.70	21.25	21.32	21.27	-0.56%	837,979
Jun 30, 2026	21.69	21.80	21.35	21.44	21.39	-0.83%	311,396
Jun 29, 2026	21.08	21.72	20.96	21.62	21.57	1.93%	1,631,194