BOM:540954 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 11, 2026	33.00	35.48	33.00	33.86	33.86	-1.86%	650
Sep 10, 2026	34.50	35.40	34.50	34.50	34.50	-2.57%	4,153
Sep 9, 2026	32.55	35.74	32.55	35.41	35.41	2.34%	227
Sep 8, 2026	34.50	35.60	34.50	34.60	34.60	0.29%	12,149
Sep 7, 2026	34.50	35.46	34.36	34.50	34.50	1.32%	89
Sep 4, 2026	33.50	35.00	33.50	34.05	34.05	-0.61%	1,352
Sep 3, 2026	33.01	35.24	33.01	34.26	34.26	-1.44%	2,135
Sep 2, 2026	33.81	35.49	33.81	34.76	34.76	0.75%	6,422
Sep 1, 2026	36.86	36.86	34.48	34.50	34.50	-1.43%	1,171
Aug 31, 2026	32.00	35.00	32.00	35.00	35.00	-2.78%	390
Aug 28, 2026	35.10	36.00	35.10	36.00	36.00	3.06%	103
Aug 27, 2026	35.00	37.09	34.93	34.93	34.93	-0.20%	691
Aug 26, 2026	34.31	35.00	33.22	35.00	35.00	4.04%	11,737
Aug 25, 2026	33.70	34.40	33.11	33.64	33.64	-0.41%	2,275
Aug 24, 2026	30.15	34.09	30.15	33.78	33.78	-1.37%	3,753
Aug 21, 2026	34.15	35.80	34.10	34.25	34.25	-0.87%	276
Aug 20, 2026	33.38	35.80	33.38	34.55	34.55	0.91%	1,229
Aug 19, 2026	33.86	34.99	33.50	34.24	34.24	0.79%	1,110
Aug 18, 2026	35.00	35.50	33.45	33.97	33.97	-2.94%	1,936
Aug 17, 2026	35.00	35.18	33.52	35.00	35.00	-2.51%	655
Aug 14, 2026	34.22	37.80	34.12	35.90	35.90	5.43%	4,966
Aug 13, 2026	34.20	34.20	33.80	34.05	34.05	2.47%	1,728
Aug 12, 2026	32.65	34.05	32.65	33.23	33.23	-0.84%	1,224
Aug 11, 2026	34.98	34.98	33.05	33.51	33.51	0.18%	17,604
Aug 10, 2026	33.00	34.47	33.00	33.45	33.45	-0.33%	1,010
Aug 7, 2026	34.00	34.05	33.50	33.56	33.56	-1.29%	1,740
Aug 6, 2026	33.98	34.98	33.76	34.00	34.00	0.98%	2,145
Aug 5, 2026	33.89	33.89	32.89	33.67	33.67	-0.09%	167
Aug 4, 2026	33.33	34.00	32.85	33.70	33.70	0.60%	361
Aug 3, 2026	32.71	34.06	32.71	33.50	33.50	-	2,021
Jul 31, 2026	33.20	34.00	33.20	33.50	33.50	1.52%	5,897
Jul 30, 2026	33.00	33.00	33.00	33.00	33.00	1.38%	620
Jul 29, 2026	32.00	34.20	32.00	32.55	32.55	-1.69%	134
Jul 28, 2026	33.30	33.30	32.81	33.11	33.11	0.82%	1,336
Jul 27, 2026	33.55	33.55	32.70	32.84	32.84	0.27%	1,161
Jul 24, 2026	32.96	33.93	32.00	32.75	32.75	-0.15%	506
Jul 23, 2026	33.89	33.96	32.76	32.80	32.80	-2.96%	1,723
Jul 22, 2026	32.50	33.96	32.50	33.80	33.80	1.68%	1,999
Jul 21, 2026	31.30	33.99	31.30	33.24	33.24	3.23%	1,533
Jul 20, 2026	33.33	33.82	32.15	32.20	32.20	-1.68%	355
Jul 17, 2026	31.20	33.99	31.20	32.75	32.75	-1.15%	3,790
Jul 16, 2026	34.39	34.39	32.85	33.13	33.13	-0.06%	296
Jul 15, 2026	32.81	34.09	32.06	33.15	33.15	1.04%	1,392
Jul 14, 2026	32.54	33.87	32.53	32.81	32.81	-0.76%	857
Jul 13, 2026	31.50	34.00	31.50	33.06	33.06	-1.31%	9,860
Jul 10, 2026	32.37	33.94	32.37	33.50	33.50	1.42%	2,777
Jul 9, 2026	33.19	33.89	32.95	33.03	33.03	-0.48%	1,431
Jul 8, 2026	33.94	33.94	32.80	33.19	33.19	0.45%	66
Jul 7, 2026	32.85	33.15	32.34	33.04	33.04	1.72%	2,614
Jul 6, 2026	32.15	33.18	32.15	32.48	32.48	-0.55%	1,324