BOM:543433 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 11, 2026	37.99	39.98	37.31	37.64	37.64	2.90%	40,398
Sep 10, 2026	36.49	36.60	34.99	36.58	36.58	4.34%	4,926
Sep 9, 2026	35.90	36.00	35.00	35.06	35.06	-0.71%	1,787
Sep 8, 2026	34.88	36.38	34.88	35.31	35.31	-1.34%	6,686
Sep 7, 2026	35.00	36.00	34.89	35.79	35.79	0.25%	7,562
Sep 4, 2026	36.95	36.95	35.40	35.70	35.70	0.82%	6,177
Sep 3, 2026	35.30	36.00	34.81	35.41	35.41	0.51%	2,757
Sep 2, 2026	35.12	35.43	34.67	35.23	35.23	1.21%	1,467
Sep 1, 2026	35.30	35.30	34.40	34.81	34.81	-1.86%	3,821
Aug 31, 2026	34.60	35.47	34.09	35.47	35.47	1.90%	3,137
Aug 28, 2026	34.52	35.69	34.52	34.81	34.81	-0.11%	3,862
Aug 27, 2026	34.50	35.94	34.05	34.85	34.85	0.29%	2,043
Aug 26, 2026	34.84	36.00	34.22	34.75	34.75	-1.11%	8,958
Aug 25, 2026	34.00	35.20	34.00	35.14	35.14	1.04%	4,687
Aug 24, 2026	34.00	35.57	34.00	34.78	34.78	-0.20%	2,467
Aug 21, 2026	34.74	35.58	34.44	34.85	34.85	0.32%	4,820
Aug 20, 2026	34.04	35.45	34.04	34.74	34.74	0.20%	5,023
Aug 19, 2026	34.70	35.50	34.00	34.67	34.67	-0.40%	6,059
Aug 18, 2026	35.65	35.65	34.62	34.81	34.81	-2.71%	2,420
Aug 17, 2026	34.21	35.89	34.21	35.78	35.78	1.53%	4,841
Aug 14, 2026	36.90	36.90	35.11	35.24	35.24	-5.60%	10,433
Aug 13, 2026	40.24	40.24	36.85	37.33	37.33	-7.58%	28,921
Aug 12, 2026	42.40	42.98	39.23	40.39	40.39	4.29%	88,115
Aug 11, 2026	33.55	39.50	33.45	38.73	38.73	15.44%	39,896
Aug 10, 2026	35.20	35.20	33.50	33.55	33.55	-1.15%	29,870
Aug 7, 2026	35.15	35.68	33.83	33.94	33.94	-3.55%	9,752
Aug 6, 2026	34.05	35.20	33.36	35.19	35.19	2.80%	17,215
Aug 5, 2026	37.10	37.10	33.73	34.23	34.23	0.71%	4,057
Aug 4, 2026	33.01	34.20	33.01	33.99	33.99	-0.21%	8,022
Aug 3, 2026	35.45	35.45	32.36	34.06	34.06	5.03%	1,732
Jul 31, 2026	32.79	33.08	31.99	32.43	32.43	-1.25%	12,794
Jul 30, 2026	32.69	33.31	32.48	32.84	32.84	0.46%	4,559
Jul 29, 2026	32.84	33.04	32.52	32.69	32.69	0.65%	2,029
Jul 28, 2026	33.41	33.90	32.48	32.48	32.48	-2.49%	5,588
Jul 27, 2026	33.86	33.90	32.85	33.31	33.31	0.33%	1,672
Jul 24, 2026	32.55	33.60	32.50	33.20	33.20	2.00%	2,997
Jul 23, 2026	33.63	33.89	32.40	32.55	32.55	-3.01%	6,274
Jul 22, 2026	33.68	33.76	32.88	33.56	33.56	-0.36%	3,337
Jul 21, 2026	34.42	34.42	33.46	33.68	33.68	-1.26%	9,483
Jul 20, 2026	34.34	34.98	33.40	34.11	34.11	-0.35%	23,121
Jul 17, 2026	34.50	34.55	33.50	34.23	34.23	0.23%	2,642
Jul 16, 2026	34.06	34.57	34.00	34.15	34.15	-0.81%	7,951
Jul 15, 2026	35.50	35.50	34.05	34.43	34.43	-1.46%	5,685
Jul 14, 2026	34.00	35.31	34.00	34.94	34.94	0.90%	2,611
Jul 13, 2026	34.20	35.94	34.14	34.63	34.63	-0.60%	8,771
Jul 10, 2026	35.00	35.95	34.65	34.84	34.84	-0.23%	2,066
Jul 9, 2026	35.00	35.46	34.66	34.92	34.92	-0.06%	2,334
Jul 8, 2026	35.69	35.92	34.40	34.94	34.94	-1.19%	8,015
Jul 7, 2026	34.29	35.82	34.29	35.36	35.36	0.54%	2,194
Jul 6, 2026	36.92	36.92	35.06	35.17	35.17	-2.39%	7,886