BOM:539468 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 11, 2026	22.30	22.30	22.30	22.30	22.30	-4.94%	60
Sep 10, 2026	23.46	23.46	23.46	23.46	23.46	4.97%	1
Sep 9, 2026	22.35	22.35	22.35	22.35	22.35	-4.89%	20
Sep 8, 2026	24.82	24.82	23.50	23.50	23.50	-4.86%	130
Sep 7, 2026	26.13	26.13	24.70	24.70	24.70	-5.00%	2,500
Sep 4, 2026	27.00	27.00	26.00	26.00	26.00	-4.94%	21
Sep 3, 2026	27.35	27.35	27.35	27.35	27.35	-4.87%	10
Sep 2, 2026	28.75	28.75	28.75	28.75	28.75	-4.96%	20
Sep 1, 2026	30.25	30.25	30.25	30.25	30.25	-4.96%	10
Aug 31, 2026	32.00	32.00	31.65	31.83	31.83	-4.44%	40
Aug 28, 2026	36.47	36.47	33.01	33.31	33.31	-4.12%	23
Aug 27, 2026	38.25	38.25	34.65	34.74	34.74	-4.64%	41
Aug 25, 2026	34.70	36.43	33.00	36.43	36.43	4.99%	74
Aug 24, 2026	35.24	35.24	34.70	34.70	34.70	-0.57%	55
Aug 20, 2026	34.90	34.90	34.90	34.90	34.90	4.74%	11
Aug 19, 2026	33.33	33.33	32.00	33.32	33.32	4.45%	7,175
Aug 17, 2026	31.90	31.90	31.90	31.90	31.90	-	1
Aug 14, 2026	31.90	34.65	31.90	31.90	31.90	-3.33%	7,167
Aug 13, 2026	35.53	35.53	33.00	33.00	33.00	-3.93%	31
Aug 12, 2026	34.35	34.35	34.35	34.35	34.35	-4.98%	10
Aug 11, 2026	36.15	36.15	36.15	36.15	36.15	-4.89%	5
Aug 10, 2026	41.79	41.79	38.01	38.01	38.01	-4.50%	12
Aug 7, 2026	41.65	41.65	39.80	39.80	39.80	-4.90%	11
Aug 6, 2026	44.15	46.13	41.75	41.85	41.85	-4.76%	2,407
Aug 5, 2026	43.94	43.94	39.76	43.94	43.94	4.99%	1,748
Aug 4, 2026	41.85	41.85	41.85	41.85	41.85	-	100
Aug 3, 2026	41.85	41.85	41.85	41.85	41.85	-	400
Jul 30, 2026	41.85	41.85	41.85	41.85	41.85	4.99%	1
Jul 28, 2026	39.86	39.86	39.86	39.86	39.86	4.98%	1
Jul 23, 2026	37.97	37.97	37.97	37.97	37.97	-	100
Jul 20, 2026	37.48	38.45	37.48	37.97	37.97	-3.73%	122
Jul 17, 2026	40.22	40.22	38.02	39.44	39.44	-1.45%	113
Jul 16, 2026	41.25	43.50	39.72	40.02	40.02	-4.26%	5,882
Jul 15, 2026	42.00	42.21	41.80	41.80	41.80	-5.00%	2,187
Jul 14, 2026	47.98	47.98	43.42	44.00	44.00	-3.72%	1,851
Jul 13, 2026	46.14	46.14	45.70	45.70	45.70	3.98%	33
Jul 10, 2026	45.04	45.04	43.95	43.95	43.95	2.45%	127
Jul 9, 2026	40.86	42.90	38.82	42.90	42.90	4.99%	548
Jul 8, 2026	40.86	40.86	37.00	40.86	40.86	4.98%	2,912
Jul 7, 2026	41.15	42.99	38.91	38.92	38.92	-4.96%	2,388
Jul 6, 2026	40.95	40.95	39.50	40.95	40.95	5.00%	2,387
Jul 3, 2026	40.42	40.42	39.00	39.00	39.00	1.30%	51
Jul 2, 2026	39.90	39.90	38.50	38.50	38.50	1.32%	4
Jul 1, 2026	38.00	38.00	38.00	38.00	38.00	3.68%	1
Jun 30, 2026	36.96	36.96	36.65	36.65	36.65	4.12%	113
Jun 29, 2026	37.01	38.00	35.20	35.20	35.20	-4.89%	339
Jun 25, 2026	35.08	37.01	35.08	37.01	37.01	4.99%	120
Jun 24, 2026	31.91	35.25	31.91	35.25	35.25	4.97%	963
Jun 23, 2026	33.90	33.90	33.25	33.58	33.58	-4.06%	2
Jun 22, 2026	37.90	37.90	35.00	35.00	35.00	-3.05%	6