BOM:538635 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 21, 2026	35.95	35.95	35.00	35.24	35.24	-	1,297
Sep 18, 2026	34.77	35.46	34.12	35.24	35.24	2.06%	9,323
Sep 17, 2026	33.90	35.72	33.90	34.53	34.53	-0.29%	6,698
Sep 16, 2026	35.27	35.27	34.10	34.63	34.63	-1.20%	6,309
Sep 15, 2026	35.86	35.98	34.83	35.05	35.05	-2.01%	37,573
Sep 11, 2026	35.87	36.61	35.50	35.77	35.77	-1.16%	6,702
Sep 10, 2026	36.85	36.85	36.01	36.19	36.19	-1.71%	3,867
Sep 9, 2026	36.73	37.04	36.32	36.82	36.82	-0.30%	3,996
Sep 8, 2026	37.00	37.27	36.30	36.93	36.93	0.65%	8,257
Sep 7, 2026	36.23	37.00	36.10	36.69	36.69	-0.78%	25,708
Sep 4, 2026	36.43	37.04	36.11	36.98	36.98	2.15%	9,287
Sep 3, 2026	36.89	37.19	36.10	36.20	36.20	0.72%	6,667
Sep 2, 2026	36.60	36.73	35.37	35.94	35.94	-1.91%	14,006
Sep 1, 2026	37.90	37.90	36.58	36.64	36.64	-1.64%	4,424
Aug 31, 2026	38.15	38.15	36.94	37.25	37.25	-0.98%	29,299
Aug 28, 2026	36.84	38.30	36.68	37.62	37.62	2.09%	17,404
Aug 27, 2026	37.20	37.69	36.70	36.85	36.85	-0.97%	13,468
Aug 26, 2026	37.72	37.90	37.00	37.21	37.21	-1.38%	4,262
Aug 25, 2026	37.33	39.60	37.00	37.73	37.73	0.43%	4,113
Aug 24, 2026	37.80	38.08	37.22	37.57	37.57	-1.49%	11,084
Aug 21, 2026	37.34	38.40	37.34	38.14	38.14	1.65%	27,412
Aug 20, 2026	38.14	38.14	37.49	37.52	37.52	-0.71%	4,936
Aug 19, 2026	38.18	38.32	37.51	37.79	37.79	-0.89%	1,808
Aug 18, 2026	38.60	38.66	38.01	38.13	38.13	-1.60%	8,739
Aug 17, 2026	37.45	39.19	37.45	38.75	38.75	2.13%	16,944
Aug 14, 2026	38.18	38.21	37.86	37.94	37.94	-0.94%	23,622
Aug 13, 2026	39.32	39.32	38.25	38.30	38.30	-0.65%	9,221
Aug 12, 2026	38.42	40.00	38.00	38.55	38.55	-0.05%	11,744
Aug 11, 2026	39.65	39.65	38.25	38.57	38.57	-1.66%	19,876
Aug 10, 2026	38.71	39.98	38.71	39.22	39.22	-0.08%	11,962
Aug 7, 2026	40.95	40.96	39.00	39.25	39.25	-3.66%	45,615
Aug 6, 2026	40.99	41.67	40.36	40.74	40.74	0.02%	81,101
Aug 5, 2026	40.94	43.20	38.78	40.73	40.73	3.24%	152,068
Aug 4, 2026	37.56	39.93	37.56	39.45	39.45	2.15%	21,720
Aug 3, 2026	37.13	38.98	37.13	38.62	38.62	1.05%	6,065
Jul 31, 2026	36.50	38.57	35.78	38.22	38.22	4.51%	23,771
Jul 30, 2026	36.21	36.70	35.76	36.57	36.57	0.99%	28,076
Jul 29, 2026	36.50	36.50	36.00	36.21	36.21	0.56%	5,905
Jul 28, 2026	36.32	36.45	35.91	36.01	36.01	-0.85%	12,080
Jul 27, 2026	36.50	36.79	36.24	36.32	36.32	-0.06%	7,664
Jul 24, 2026	35.02	36.67	35.02	36.34	36.34	0.92%	17,904
Jul 23, 2026	36.51	36.71	35.74	36.01	36.01	-1.45%	29,266
Jul 22, 2026	36.72	37.32	36.18	36.54	36.54	-1.27%	3,705
Jul 21, 2026	36.52	37.40	36.52	37.01	37.01	0.22%	7,120
Jul 20, 2026	36.96	37.80	36.85	36.93	36.93	-1.91%	5,950
Jul 17, 2026	37.80	37.90	37.00	37.65	37.65	0.32%	15,720
Jul 16, 2026	39.85	39.85	37.32	37.53	37.53	-0.87%	13,965
Jul 15, 2026	35.36	38.53	35.36	37.86	37.86	4.59%	46,639
Jul 14, 2026	36.40	36.77	36.00	36.20	36.20	-0.58%	6,733
Jul 13, 2026	39.75	39.75	36.18	36.41	36.41	0.58%	7,102