BOM:539991 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 11, 2026	44.00	48.92	42.51	48.92	48.92	9.98%	78,248
Sep 10, 2026	40.90	46.87	40.90	44.48	44.48	13.88%	256,946
Sep 9, 2026	32.71	39.06	31.01	39.06	39.06	20.00%	217,149
Sep 8, 2026	32.85	32.85	31.65	32.55	32.55	3.30%	987
Sep 7, 2026	32.40	32.90	31.51	31.51	31.51	-1.53%	2,545
Sep 4, 2026	32.49	32.50	31.50	32.00	32.00	-0.16%	2,202
Sep 3, 2026	32.79	32.80	31.42	32.05	32.05	1.10%	2,081
Sep 2, 2026	31.45	33.00	30.93	31.70	31.70	3.09%	5,599
Sep 1, 2026	29.50	31.00	29.50	30.75	30.75	5.89%	5,553
Aug 31, 2026	30.61	32.23	28.00	29.04	29.04	-6.77%	28,292
Aug 28, 2026	31.02	33.24	31.02	31.15	31.15	-2.66%	2,405
Aug 27, 2026	33.00	33.12	32.00	32.00	32.00	-1.54%	8,677
Aug 26, 2026	31.22	34.39	31.22	32.50	32.50	4.97%	23,068
Aug 25, 2026	31.00	31.00	29.21	30.96	30.96	2.48%	1,020
Aug 24, 2026	30.10	31.69	30.10	30.21	30.21	-2.52%	1,289
Aug 21, 2026	31.60	31.65	30.99	30.99	30.99	2.11%	383
Aug 20, 2026	31.75	31.75	30.30	30.35	30.35	-1.49%	574
Aug 19, 2026	31.50	31.50	29.60	30.81	30.81	6.39%	6,669
Aug 18, 2026	29.99	29.99	27.30	28.96	28.96	-1.30%	12,908
Aug 17, 2026	30.01	32.49	28.25	29.34	29.34	-6.86%	24,503
Aug 14, 2026	32.40	32.40	31.00	31.50	31.50	-	2,107
Aug 13, 2026	31.85	32.44	30.50	31.50	31.50	-0.79%	13,340
Aug 12, 2026	33.46	33.49	31.00	31.75	31.75	-2.55%	7,416
Aug 11, 2026	34.80	34.80	32.45	32.58	32.58	-4.32%	6,495
Aug 10, 2026	35.50	35.50	33.50	34.05	34.05	-0.12%	12,843
Aug 7, 2026	33.25	35.40	32.25	34.09	34.09	2.80%	22,222
Aug 6, 2026	32.90	33.46	32.50	33.16	33.16	0.76%	4,561
Aug 5, 2026	32.00	33.50	31.45	32.91	32.91	4.31%	13,858
Aug 4, 2026	31.80	31.80	30.50	31.55	31.55	1.09%	28,649
Aug 3, 2026	31.41	31.81	31.03	31.21	31.21	-0.76%	19,714
Jul 31, 2026	32.50	32.50	29.11	31.45	31.45	1.45%	26,047
Jul 30, 2026	31.01	31.42	31.00	31.00	31.00	-1.34%	11,374
Jul 29, 2026	31.99	31.99	30.90	31.42	31.42	1.52%	2,331
Jul 28, 2026	31.85	31.85	30.80	30.95	30.95	-0.74%	16,784
Jul 27, 2026	33.40	33.40	30.80	31.18	31.18	-2.53%	29,391
Jul 24, 2026	33.37	35.38	31.58	31.99	31.99	-4.16%	69,283
Jul 23, 2026	34.00	36.00	31.00	33.38	33.38	-1.82%	67,529
Jul 22, 2026	35.07	35.69	33.96	34.00	34.00	-3.05%	54,650
Jul 21, 2026	35.50	35.75	34.50	35.07	35.07	-0.31%	23,515
Jul 20, 2026	36.99	36.99	34.50	35.18	35.18	2.42%	5,037
Jul 17, 2026	34.80	35.20	33.00	34.35	34.35	-0.67%	10,285
Jul 16, 2026	35.71	36.80	33.99	34.58	34.58	-3.92%	19,113
Jul 15, 2026	37.20	37.20	35.60	35.99	35.99	0.22%	8,287
Jul 14, 2026	35.91	36.98	35.91	35.91	35.91	-	4,432
Jul 13, 2026	35.75	37.10	35.35	35.91	35.91	-1.70%	13,971
Jul 10, 2026	37.35	37.38	36.35	36.53	36.53	-0.79%	4,899
Jul 9, 2026	35.51	37.44	35.51	36.82	36.82	1.32%	3,087
Jul 8, 2026	35.83	36.50	35.70	36.34	36.34	1.42%	6,624
Jul 7, 2026	36.00	36.49	35.53	35.83	35.83	-0.47%	1,305
Jul 6, 2026	36.00	37.00	34.21	36.00	36.00	-1.10%	15,684