BOM:533137 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 11, 2026	26.85	27.02	26.56	27.00	27.00	-0.26%	10,008
Sep 10, 2026	26.50	27.36	26.50	27.07	27.07	-0.40%	10,855
Sep 9, 2026	27.25	27.72	27.00	27.18	27.18	-0.62%	58,170
Sep 8, 2026	28.50	28.50	27.05	27.35	27.35	-2.32%	19,107
Sep 7, 2026	27.94	28.14	27.58	28.00	28.00	0.07%	19,936
Sep 4, 2026	27.70	28.23	27.65	27.98	27.98	1.23%	11,003
Sep 3, 2026	27.01	28.20	27.01	27.64	27.64	-0.65%	6,110
Sep 2, 2026	27.05	27.94	27.05	27.82	27.82	0.11%	19,042
Sep 1, 2026	28.85	28.85	27.58	27.79	27.79	-1.17%	18,635
Aug 31, 2026	27.50	28.83	27.50	28.12	28.12	-0.71%	139,949
Aug 28, 2026	28.07	28.69	27.97	28.32	28.32	0.89%	7,118
Aug 27, 2026	27.70	28.80	27.63	28.07	28.07	1.01%	13,617
Aug 26, 2026	28.69	28.69	27.55	27.79	27.79	-0.93%	22,233
Aug 25, 2026	28.99	28.99	27.70	28.05	28.05	-0.21%	19,449
Aug 24, 2026	28.50	29.11	28.00	28.11	28.11	-0.21%	69,766
Aug 21, 2026	28.13	28.40	27.90	28.17	28.17	0.86%	29,141
Aug 20, 2026	27.28	28.13	27.08	27.93	27.93	2.20%	8,218
Aug 19, 2026	27.28	27.73	27.28	27.33	27.33	-0.15%	5,844
Aug 18, 2026	28.05	28.05	27.29	27.37	27.37	-1.16%	3,223
Aug 17, 2026	27.81	27.95	27.28	27.69	27.69	0.84%	4,550
Aug 14, 2026	28.11	28.11	27.27	27.46	27.46	-0.97%	15,973
Aug 13, 2026	26.87	28.32	26.87	27.73	27.73	2.63%	38,380
Aug 12, 2026	27.53	27.53	26.90	27.02	27.02	-0.48%	18,685
Aug 11, 2026	27.06	27.39	27.00	27.15	27.15	-0.80%	25,500
Aug 10, 2026	27.11	27.44	27.04	27.37	27.37	0.07%	20,917
Aug 7, 2026	27.62	27.62	27.23	27.35	27.35	0.15%	3,772
Aug 6, 2026	27.45	27.71	27.27	27.31	27.31	-0.44%	13,690
Aug 5, 2026	27.77	27.77	27.33	27.43	27.43	-0.04%	23,821
Aug 4, 2026	28.07	28.07	27.30	27.44	27.44	-1.01%	29,121
Aug 3, 2026	27.35	27.80	27.35	27.72	27.72	0.76%	13,920
Jul 31, 2026	27.76	27.76	27.25	27.51	27.51	0.47%	17,262
Jul 30, 2026	27.60	27.60	27.27	27.38	27.38	-0.83%	2,232
Jul 29, 2026	27.10	27.69	27.10	27.61	27.61	1.47%	11,154
Jul 28, 2026	27.27	27.44	27.16	27.21	27.21	-0.37%	7,129
Jul 27, 2026	27.37	27.71	27.09	27.31	27.31	1.04%	22,225
Jul 24, 2026	27.07	27.37	26.63	27.03	27.03	0.41%	38,839
Jul 23, 2026	27.40	27.40	26.89	26.92	26.92	-1.75%	28,034
Jul 22, 2026	27.37	27.89	26.81	27.40	27.40	1.00%	31,571
Jul 21, 2026	26.89	27.35	26.89	27.13	27.13	0.30%	15,206
Jul 20, 2026	27.30	27.32	26.81	27.05	27.05	-0.88%	97,763
Jul 17, 2026	28.20	28.20	27.00	27.29	27.29	-3.30%	140,832
Jul 16, 2026	29.00	29.11	28.13	28.22	28.22	-2.49%	35,985
Jul 15, 2026	29.60	29.60	28.77	28.94	28.94	-4.43%	62,514
Jul 14, 2026	30.50	30.94	29.95	30.28	30.28	0.56%	39,280
Jul 13, 2026	29.01	30.24	28.90	30.11	30.11	3.29%	74,938
Jul 10, 2026	28.78	29.35	28.74	29.15	29.15	3.04%	22,327
Jul 9, 2026	28.16	28.56	28.04	28.29	28.29	0.89%	17,885
Jul 8, 2026	28.88	28.88	27.92	28.04	28.04	-2.61%	24,534
Jul 7, 2026	29.11	29.16	28.68	28.79	28.79	-1.57%	22,757
Jul 6, 2026	29.65	29.73	28.97	29.25	29.25	-1.71%	21,887