BOM:542232 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 11, 2026	39.86	39.86	38.11	38.44	38.44	-1.00%	5,017
Sep 10, 2026	40.00	40.00	38.42	38.88	38.83	0.08%	9,571
Sep 9, 2026	39.89	40.00	38.70	38.85	38.80	-0.89%	3,014
Sep 8, 2026	38.81	40.09	38.81	39.20	39.15	0.38%	1,077
Sep 7, 2026	40.95	40.95	38.87	39.05	39.00	-2.25%	2,677
Sep 4, 2026	40.50	40.50	39.95	39.95	39.90	2.04%	54
Sep 3, 2026	40.09	40.09	39.07	39.15	39.10	1.35%	1,828
Sep 2, 2026	41.00	41.00	38.00	38.63	38.58	-4.38%	13,271
Sep 1, 2026	41.00	41.00	39.00	40.40	40.35	1.48%	473
Aug 31, 2026	41.00	41.00	39.81	39.81	39.76	-1.56%	822
Aug 28, 2026	40.50	40.50	39.65	40.44	40.39	1.56%	504
Aug 27, 2026	42.99	42.99	39.16	39.82	39.77	0.05%	607
Aug 26, 2026	40.50	40.99	39.64	39.80	39.75	-0.82%	540
Aug 25, 2026	42.50	42.50	39.50	40.13	40.08	-0.05%	138
Aug 24, 2026	40.25	41.40	40.15	40.15	40.10	2.06%	7,060
Aug 21, 2026	39.94	40.20	39.18	39.34	39.29	-1.50%	2,207
Aug 20, 2026	40.87	41.70	39.20	39.94	39.89	-2.28%	1,498
Aug 19, 2026	41.00	42.30	40.30	40.87	40.82	0.94%	6,202
Aug 18, 2026	44.00	44.00	40.49	40.49	40.44	-1.10%	9,063
Aug 17, 2026	40.71	41.99	40.71	40.94	40.89	0.74%	2,458
Aug 14, 2026	41.90	41.90	40.50	40.64	40.59	-0.56%	601
Aug 13, 2026	40.01	42.00	39.30	40.87	40.82	1.31%	16,087
Aug 12, 2026	37.89	40.80	37.00	40.34	40.29	7.49%	53,385
Aug 11, 2026	37.97	37.97	36.81	37.53	37.48	0.13%	3,556
Aug 10, 2026	39.90	39.90	36.80	37.48	37.43	1.46%	1,923
Aug 7, 2026	37.00	39.90	36.60	36.94	36.89	-2.38%	2,715
Aug 6, 2026	35.00	39.98	35.00	37.84	37.79	-2.07%	278
Aug 5, 2026	40.00	40.00	37.91	38.64	38.59	-0.16%	7,911
Aug 4, 2026	40.49	40.49	38.50	38.70	38.65	-3.15%	1,166
Aug 3, 2026	38.28	40.40	37.97	39.96	39.91	6.19%	8,735
Jul 31, 2026	40.00	40.00	37.00	37.63	37.58	-0.87%	1,633
Jul 30, 2026	40.00	40.00	37.79	37.96	37.91	-0.08%	110
Jul 29, 2026	39.99	39.99	37.01	37.99	37.94	1.04%	1,813
Jul 28, 2026	40.00	40.00	36.88	37.60	37.55	0.80%	1,843
Jul 27, 2026	37.45	38.16	37.07	37.30	37.25	-0.40%	830
Jul 24, 2026	37.20	37.99	37.00	37.45	37.40	-0.85%	1,529
Jul 23, 2026	37.00	38.03	37.00	37.77	37.72	-0.81%	990
Jul 22, 2026	38.05	38.80	37.52	38.08	38.03	0.21%	2,769
Jul 21, 2026	38.15	40.40	37.06	38.00	37.95	-1.09%	11,681
Jul 20, 2026	39.45	39.45	38.25	38.42	38.37	-0.13%	3,856
Jul 17, 2026	41.40	41.40	38.00	38.47	38.42	-1.89%	4,255
Jul 16, 2026	41.40	41.40	39.21	39.21	39.16	-1.13%	2,276
Jul 15, 2026	41.40	41.40	39.05	39.66	39.61	0.05%	495
Jul 14, 2026	41.49	41.49	39.00	39.64	39.59	-1.98%	5,476
Jul 13, 2026	41.50	42.26	40.22	40.44	40.39	-0.37%	13,721
Jul 10, 2026	38.55	41.88	38.51	40.59	40.54	2.79%	18,827
Jul 9, 2026	41.50	41.50	39.03	39.49	39.44	1.41%	780
Jul 8, 2026	40.38	41.00	38.18	38.94	38.89	-2.58%	3,964
Jul 7, 2026	41.44	44.50	39.50	39.97	39.92	-1.77%	22,836
Jul 6, 2026	35.55	43.50	35.55	40.69	40.64	1.22%	1,247