BOM:539545 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 7, 2026	25.25	25.25	25.14	25.25	25.25	-0.98%	229
Sep 4, 2026	26.58	26.58	25.50	25.50	25.50	0.71%	138
Sep 2, 2026	26.99	26.99	25.32	25.32	25.32	-4.99%	3
Aug 31, 2026	26.65	26.65	26.65	26.65	26.65	-3.55%	1
Aug 27, 2026	27.63	27.63	27.63	27.63	27.63	-	26
Aug 20, 2026	28.00	28.90	27.63	27.63	27.63	-	527
Aug 19, 2026	27.63	27.63	27.50	27.63	27.63	0.47%	95
Aug 18, 2026	27.50	27.50	27.50	27.50	27.50	0.47%	216
Aug 17, 2026	28.00	28.00	27.37	27.37	27.37	-0.47%	242
Aug 13, 2026	28.69	28.69	27.50	27.50	27.50	-3.68%	10
Aug 12, 2026	29.41	29.41	28.55	28.55	28.55	1.93%	11
Aug 11, 2026	27.91	29.71	27.91	28.01	28.01	-1.02%	171
Aug 10, 2026	29.98	30.55	28.30	28.30	28.30	-2.75%	550
Aug 6, 2026	29.10	29.10	29.10	29.10	29.10	-	1
Aug 5, 2026	29.10	29.10	29.10	29.10	29.10	0.34%	36
Aug 4, 2026	29.00	29.00	27.91	29.00	29.00	-3.65%	154
Aug 3, 2026	30.00	31.50	30.00	30.10	30.10	-5.64%	94
Jul 30, 2026	31.90	31.90	31.90	31.90	31.90	-0.31%	30
Jul 29, 2026	32.00	32.00	32.00	32.00	32.00	-	1
Jul 28, 2026	33.00	33.00	29.56	32.00	32.00	-2.35%	634
Jul 27, 2026	30.00	33.00	30.00	32.77	32.77	5.78%	264
Jul 23, 2026	30.98	30.98	30.98	30.98	30.98	7.16%	1
Jul 22, 2026	32.32	32.32	28.80	28.91	28.91	-9.66%	202
Jul 21, 2026	30.40	32.00	28.01	32.00	32.00	4.75%	774
Jul 20, 2026	31.50	31.50	30.25	30.55	30.55	-0.26%	200
Jul 17, 2026	31.80	31.80	30.59	30.63	30.63	-9.83%	16
Jul 16, 2026	33.97	33.97	33.97	33.97	33.97	-0.03%	1
Jul 15, 2026	33.98	33.98	33.98	33.98	33.98	-0.03%	2
Jul 14, 2026	33.98	34.00	33.98	33.99	33.99	5.23%	2
Jul 13, 2026	34.50	34.50	32.30	32.30	32.30	-6.38%	28
Jul 10, 2026	34.74	34.74	34.50	34.50	34.50	-0.69%	10
Jul 9, 2026	34.75	34.75	34.74	34.74	34.74	-0.57%	13
Jul 7, 2026	32.70	34.94	31.49	34.94	34.94	-0.09%	319
Jul 6, 2026	32.00	35.17	32.00	34.97	34.97	9.28%	103
Jul 3, 2026	31.00	32.00	30.22	32.00	32.00	-4.48%	240
Jul 2, 2026	34.23	35.98	33.50	33.50	33.50	0.60%	652
Jul 1, 2026	31.31	33.99	30.00	33.30	33.30	7.77%	1,052
Jun 30, 2026	30.90	31.00	30.90	30.90	30.90	3.52%	135
Jun 29, 2026	30.00	30.00	29.80	29.85	29.85	-6.13%	85
Jun 25, 2026	30.69	31.98	30.09	31.80	31.80	5.68%	71
Jun 24, 2026	31.89	31.89	29.10	30.09	30.09	-5.97%	835
Jun 23, 2026	33.00	33.00	31.70	32.00	32.00	-	222
Jun 22, 2026	33.00	33.00	32.00	32.00	32.00	-1.23%	159
Jun 19, 2026	32.70	32.70	31.00	32.40	32.40	-0.92%	84
Jun 18, 2026	31.07	32.75	31.07	32.70	32.70	5.25%	52
Jun 17, 2026	31.70	32.95	30.51	31.07	31.07	-8.32%	2,051
Jun 16, 2026	35.87	35.87	33.89	33.89	33.89	3.93%	133
Jun 15, 2026	32.30	35.37	31.60	32.61	32.61	-5.31%	313
Jun 12, 2026	32.70	34.44	32.00	34.44	34.44	-1.32%	405
Jun 11, 2026	37.99	37.99	32.00	34.90	34.90	-0.06%	393