BOM:539436 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 11, 2026	31.12	31.99	31.09	31.67	31.67	-1.12%	59,122
Sep 10, 2026	33.15	33.57	31.80	32.03	32.03	-3.47%	131,976
Sep 9, 2026	35.89	35.89	32.55	33.18	33.18	-3.18%	190,635
Sep 8, 2026	31.13	34.27	30.57	34.27	34.27	9.98%	434,895
Sep 7, 2026	33.22	34.08	31.07	31.16	31.16	-3.86%	206,257
Sep 4, 2026	32.39	32.41	32.39	32.41	32.41	4.99%	31,420
Sep 3, 2026	29.80	30.87	29.21	30.87	30.87	5.00%	107,152
Sep 2, 2026	28.70	29.90	28.70	29.40	29.40	0.65%	70,239
Sep 1, 2026	29.12	29.80	29.02	29.21	29.21	-1.25%	30,913
Aug 31, 2026	29.27	30.49	29.27	29.58	29.58	-1.83%	52,413
Aug 28, 2026	29.95	30.80	29.25	30.13	30.13	0.60%	46,553
Aug 27, 2026	29.58	31.05	29.58	29.95	29.95	1.25%	37,593
Aug 26, 2026	30.20	30.87	29.26	29.58	29.58	-1.37%	21,405
Aug 25, 2026	29.20	30.31	28.80	29.99	29.99	3.88%	63,485
Aug 24, 2026	28.75	29.35	28.50	28.87	28.87	-0.65%	50,195
Aug 21, 2026	29.38	29.65	28.40	29.06	29.06	0.17%	26,478
Aug 20, 2026	29.79	29.79	28.16	29.01	29.01	-0.96%	43,344
Aug 19, 2026	29.61	29.90	29.03	29.29	29.29	-1.38%	30,344
Aug 18, 2026	29.90	30.89	29.40	29.70	29.70	-0.67%	81,289
Aug 17, 2026	28.95	30.00	28.70	29.90	29.90	4.22%	117,907
Aug 14, 2026	29.48	29.74	28.26	28.69	28.69	-1.68%	54,529
Aug 13, 2026	29.70	30.44	29.06	29.18	29.18	-3.38%	76,158
Aug 12, 2026	30.60	30.89	29.51	30.20	30.20	-0.72%	48,086
Aug 11, 2026	30.89	31.06	30.00	30.42	30.42	-2.31%	104,745
Aug 10, 2026	31.04	31.99	31.04	31.14	31.14	-4.68%	190,969
Aug 7, 2026	32.70	32.70	32.67	32.67	32.67	-4.97%	20,807
Aug 6, 2026	32.80	34.80	32.80	34.38	34.38	0.61%	119,908
Aug 5, 2026	34.70	34.90	32.21	34.17	34.17	2.06%	141,328
Aug 4, 2026	33.00	33.48	33.00	33.48	33.48	4.99%	34,162
Aug 3, 2026	30.80	31.89	30.80	31.89	31.89	4.97%	23,237
Jul 31, 2026	30.68	31.00	30.00	30.38	30.38	-1.81%	66,831
Jul 30, 2026	30.89	30.99	30.12	30.94	30.94	0.10%	26,353
Jul 29, 2026	29.81	31.00	29.81	30.91	30.91	2.69%	34,576
Jul 28, 2026	30.15	30.81	30.00	30.10	30.10	-0.99%	58,398
Jul 27, 2026	30.25	30.69	30.01	30.40	30.40	0.16%	28,867
Jul 24, 2026	30.13	30.57	29.91	30.35	30.35	-1.11%	35,383
Jul 23, 2026	30.51	31.18	30.13	30.69	30.69	0.16%	42,364
Jul 22, 2026	31.02	31.48	30.51	30.64	30.64	-2.48%	81,598
Jul 21, 2026	31.39	31.70	31.11	31.42	31.42	0.06%	36,785
Jul 20, 2026	31.99	31.99	30.10	31.40	31.40	-0.66%	40,990
Jul 17, 2026	32.00	32.29	31.52	31.61	31.61	-1.06%	113,365
Jul 16, 2026	31.96	32.00	31.64	31.95	31.95	0.95%	31,413
Jul 15, 2026	31.97	32.29	31.50	31.65	31.65	-	25,962
Jul 14, 2026	31.61	32.25	31.51	31.65	31.65	-1.34%	28,191
Jul 13, 2026	31.66	32.45	31.66	32.08	32.08	0.03%	25,954
Jul 10, 2026	32.38	32.75	31.75	32.07	32.07	-0.06%	41,066
Jul 9, 2026	32.10	32.60	31.21	32.09	32.09	0.98%	36,763
Jul 8, 2026	32.56	32.89	31.53	31.78	31.78	-2.55%	51,856
Jul 7, 2026	32.47	33.89	32.21	32.61	32.61	0.43%	35,526
Jul 6, 2026	32.20	33.00	32.20	32.47	32.47	-1.75%	32,149