BOM:544483 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 10, 2026	38.90	40.00	37.11	38.74	38.74	6.34%	34,800
Sep 9, 2026	37.97	37.97	36.05	36.43	36.43	-1.17%	7,200
Sep 8, 2026	36.21	38.68	36.21	36.86	36.86	-6.40%	3,600
Sep 7, 2026	36.10	39.38	36.00	39.38	39.38	-0.25%	10,800
Sep 4, 2026	36.60	40.00	36.00	39.48	39.48	12.80%	20,400
Sep 3, 2026	35.25	35.25	35.00	35.00	35.00	-0.71%	18,000
Sep 2, 2026	39.57	39.57	34.50	35.25	35.25	-9.13%	39,600
Sep 1, 2026	38.00	40.99	36.00	38.79	38.79	2.08%	14,400
Aug 31, 2026	38.05	38.05	38.00	38.00	38.00	0.80%	2,400
Aug 28, 2026	37.70	37.70	37.70	37.70	37.70	4.58%	1,200
Aug 27, 2026	36.00	38.60	36.00	36.05	36.05	-3.09%	6,000
Aug 26, 2026	37.25	37.25	37.20	37.20	37.20	0.40%	2,400
Aug 25, 2026	36.75	37.06	36.75	37.05	37.05	0.82%	4,800
Aug 24, 2026	36.75	36.75	36.75	36.75	36.75	0.16%	2,400
Aug 21, 2026	35.60	36.70	35.60	36.69	36.69	-5.17%	10,800
Aug 20, 2026	36.90	38.69	36.90	38.69	38.69	2.63%	6,000
Aug 19, 2026	37.70	37.70	37.70	37.70	37.70	3.83%	2,400
Aug 18, 2026	35.20	37.72	35.20	36.31	36.31	-5.93%	3,600
Aug 17, 2026	38.60	38.60	38.60	38.60	38.60	1.05%	1,200
Aug 14, 2026	41.40	41.40	38.20	38.20	38.20	2.72%	2,400
Aug 13, 2026	39.05	39.05	37.19	37.19	37.19	-6.98%	2,400
Aug 12, 2026	38.00	41.95	38.00	39.98	39.98	2.38%	2,400
Aug 10, 2026	39.05	39.05	39.05	39.05	39.05	1.17%	1,200
Aug 6, 2026	36.12	38.60	33.00	38.60	38.60	-1.96%	10,800
Aug 5, 2026	39.05	39.37	36.50	39.37	39.37	0.43%	20,400
Aug 4, 2026	35.90	39.20	35.90	39.20	39.20	0.64%	2,400
Aug 3, 2026	39.00	39.00	38.95	38.95	38.95	-0.13%	3,600
Jul 31, 2026	38.50	40.00	38.50	39.00	39.00	-2.50%	18,000
Jul 30, 2026	40.41	40.41	40.00	40.00	40.00	8.11%	2,400
Jul 29, 2026	35.97	37.00	35.97	37.00	37.00	2.78%	2,400
Jul 28, 2026	35.50	36.00	35.50	36.00	36.00	-0.91%	2,400
Jul 27, 2026	38.00	38.00	35.10	36.33	36.33	-4.34%	15,600
Jul 22, 2026	37.00	38.90	37.00	37.98	37.98	-3.85%	10,800
Jul 21, 2026	38.12	39.50	38.12	39.50	39.50	3.11%	2,400
Jul 20, 2026	38.31	38.31	38.31	38.31	38.31	-0.49%	1,200
Jul 17, 2026	39.50	39.50	38.50	38.50	38.50	-2.53%	2,400
Jul 16, 2026	39.50	39.50	39.50	39.50	39.50	1.41%	3,600
Jul 15, 2026	38.01	38.95	38.00	38.95	38.95	2.50%	4,800
Jul 14, 2026	38.00	38.00	38.00	38.00	38.00	-	2,400
Jul 10, 2026	38.00	38.10	37.65	38.00	38.00	-4.88%	6,000
Jul 8, 2026	37.86	39.95	37.86	39.95	39.95	-0.03%	2,400
Jul 7, 2026	40.28	40.28	37.90	39.96	39.96	-0.79%	62,400
Jul 1, 2026	39.73	42.46	39.73	40.28	40.28	0.98%	3,600
Jun 30, 2026	39.19	39.89	38.00	39.89	39.89	-0.27%	10,800
Jun 29, 2026	39.90	40.40	39.50	40.00	40.00	-	76,800
Jun 25, 2026	41.55	41.55	40.00	40.00	40.00	-3.57%	22,800
Jun 23, 2026	42.00	43.65	40.45	41.48	41.48	-5.53%	16,800
Jun 22, 2026	43.30	45.00	43.00	43.91	43.91	-3.45%	6,000
Jun 17, 2026	45.50	45.50	41.90	45.48	45.48	1.74%	7,200
Jun 16, 2026	45.50	45.50	44.70	44.70	44.70	1.59%	2,400