BOM:590141 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 23, 2026	31.50	31.90	31.30	31.49	31.49	-0.91%	628,776
Sep 22, 2026	32.19	32.19	31.56	31.78	31.78	-1.03%	270,881
Sep 21, 2026	31.95	32.58	31.71	32.11	32.11	0.53%	369,766
Sep 18, 2026	31.61	32.45	31.61	31.94	31.94	-1.51%	582,935
Sep 17, 2026	32.96	32.96	31.66	32.43	32.43	0.37%	453,051
Sep 16, 2026	33.17	33.19	32.27	32.31	32.31	-1.64%	191,610
Sep 15, 2026	32.94	33.78	32.23	32.85	32.85	2.08%	3,144,303
Sep 11, 2026	31.90	32.37	31.00	32.18	32.18	0.37%	609,220
Sep 10, 2026	32.79	32.79	31.80	32.06	32.06	-0.28%	344,187
Sep 9, 2026	32.88	33.01	32.03	32.15	32.15	-3.40%	1,790,502
Sep 8, 2026	33.66	33.66	33.03	33.28	33.28	-0.18%	348,227
Sep 7, 2026	33.24	34.00	33.23	33.34	33.34	-2.23%	613,241
Sep 4, 2026	34.67	34.76	34.00	34.10	34.10	-0.55%	557,385
Sep 3, 2026	34.49	34.79	34.06	34.29	34.29	-0.29%	195,251
Sep 2, 2026	35.64	35.64	34.12	34.39	34.39	-1.12%	169,839
Sep 1, 2026	34.66	35.00	34.28	34.78	34.78	1.37%	403,482
Aug 31, 2026	34.60	34.99	34.07	34.31	34.31	-1.12%	221,128
Aug 28, 2026	33.73	34.79	33.73	34.70	34.70	2.94%	879,698
Aug 27, 2026	33.41	34.16	33.41	33.71	33.71	-0.15%	189,410
Aug 26, 2026	33.09	34.42	33.09	33.76	33.76	-0.53%	345,337
Aug 25, 2026	33.85	34.14	33.05	33.94	33.94	0.12%	349,679
Aug 24, 2026	33.87	34.30	33.53	33.90	33.90	0.09%	615,562
Aug 21, 2026	34.45	34.45	33.70	33.87	33.87	-0.59%	407,549
Aug 20, 2026	34.55	34.55	33.71	34.07	34.07	1.07%	568,398
Aug 19, 2026	33.59	34.15	33.50	33.71	33.71	0.33%	594,388
Aug 18, 2026	33.35	34.15	33.35	33.60	33.60	-1.78%	278,494
Aug 17, 2026	35.65	35.65	34.19	34.21	34.21	-1.67%	324,544
Aug 14, 2026	35.67	35.67	34.51	34.79	34.79	-0.03%	631,929
Aug 13, 2026	34.89	34.95	34.41	34.80	34.80	0.40%	312,885
Aug 12, 2026	35.24	35.32	34.44	34.66	34.66	-1.65%	860,205
Aug 11, 2026	35.39	35.47	34.75	35.24	35.24	0.37%	715,953
Aug 10, 2026	34.13	35.49	34.13	35.11	35.11	0.29%	1,101,670
Aug 7, 2026	34.17	35.32	34.17	35.01	35.01	1.21%	1,212,926
Aug 6, 2026	33.86	35.40	33.86	34.59	34.59	-0.40%	720,722
Aug 5, 2026	34.73	35.10	34.65	34.73	34.73	-	808,699
Aug 4, 2026	35.40	35.45	34.65	34.73	34.73	-0.77%	726,751
Aug 3, 2026	34.96	35.19	34.23	35.00	35.00	2.61%	499,680
Jul 31, 2026	35.50	36.00	33.39	34.11	34.11	-1.47%	670,397
Jul 30, 2026	35.39	35.39	34.18	34.62	34.62	0.26%	931,699
Jul 29, 2026	34.42	34.88	34.19	34.53	34.53	2.28%	1,733,470
Jul 28, 2026	32.96	34.03	32.96	33.76	33.76	3.27%	1,450,973
Jul 27, 2026	32.33	32.79	32.32	32.69	32.69	2.16%	1,377,044
Jul 24, 2026	31.73	32.05	31.11	32.00	32.00	0.85%	412,241
Jul 23, 2026	31.71	31.89	31.41	31.73	31.73	0.06%	839,226
Jul 22, 2026	31.80	32.28	31.65	31.71	31.71	-1.46%	225,251
Jul 21, 2026	31.83	32.64	31.83	32.18	32.18	-0.68%	541,408
Jul 20, 2026	32.50	32.77	32.33	32.40	32.40	-0.09%	477,724
Jul 17, 2026	32.10	32.57	32.10	32.43	32.43	1.76%	1,117,737
Jul 16, 2026	32.20	32.33	31.03	31.87	31.87	0.66%	559,638
Jul 15, 2026	32.23	32.23	31.35	31.66	31.66	-0.28%	324,425