BOM:500074 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 21, 2026	48.29	50.51	48.29	49.66	49.66	0.77%	6,129
Aug 20, 2026	50.94	50.94	49.25	49.28	49.28	-1.48%	7,597
Aug 19, 2026	50.50	51.00	49.71	50.02	50.02	0.08%	3,476
Aug 18, 2026	50.55	50.55	49.90	49.98	49.98	-0.24%	2,650
Aug 17, 2026	52.00	52.00	49.65	50.10	50.10	1.11%	14,970
Aug 14, 2026	51.80	51.80	48.67	49.55	49.55	-3.00%	21,580
Aug 13, 2026	52.55	52.81	50.15	51.08	51.08	-3.26%	13,501
Aug 12, 2026	55.85	55.85	52.55	52.80	52.80	-1.35%	4,586
Aug 11, 2026	52.55	54.13	52.55	53.52	53.52	0.41%	2,154
Aug 10, 2026	53.50	54.23	53.28	53.30	53.30	-1.15%	5,281
Aug 7, 2026	53.73	53.95	53.50	53.92	53.92	0.79%	820
Aug 6, 2026	52.90	54.06	52.90	53.50	53.50	-0.30%	7,102
Aug 5, 2026	52.90	54.27	52.90	53.66	53.66	0.04%	3,554
Aug 4, 2026	54.61	54.98	53.08	53.64	53.64	-1.36%	5,307
Aug 3, 2026	53.70	55.09	53.70	54.38	54.38	1.59%	3,974
Jul 31, 2026	53.19	53.80	52.90	53.53	53.53	1.44%	3,815
Jul 30, 2026	52.07	53.93	52.07	52.77	52.77	0.32%	2,405
Jul 29, 2026	53.05	53.60	52.50	52.60	52.60	-0.55%	3,406
Jul 28, 2026	52.70	53.75	52.51	52.89	52.89	-0.06%	2,197
Jul 27, 2026	54.02	55.17	52.49	52.92	52.92	-1.98%	7,119
Jul 24, 2026	54.00	54.28	53.20	53.99	53.99	-0.30%	1,976
Jul 23, 2026	54.30	54.97	53.83	54.15	54.15	-0.57%	3,739
Jul 22, 2026	54.66	55.18	54.15	54.46	54.46	-0.37%	1,850
Jul 21, 2026	55.06	56.40	54.52	54.66	54.66	-2.71%	1,912
Jul 20, 2026	55.45	56.51	53.92	56.18	56.18	1.43%	4,028
Jul 17, 2026	58.90	58.90	55.20	55.39	55.39	-2.60%	4,313
Jul 16, 2026	57.80	58.85	56.25	56.87	56.87	-0.21%	4,185
Jul 15, 2026	58.17	58.68	56.50	56.99	56.99	-1.02%	6,935
Jul 14, 2026	55.35	58.71	55.35	57.58	57.58	-1.61%	3,484
Jul 13, 2026	58.01	60.10	56.40	58.52	58.52	0.67%	15,884
Jul 10, 2026	59.90	59.90	57.48	58.13	58.13	-1.86%	13,613
Jul 9, 2026	54.38	64.29	54.38	59.23	59.23	10.54%	164,346
Jul 8, 2026	54.89	55.77	53.00	53.58	53.58	-4.34%	6,861
Jul 7, 2026	58.50	58.50	55.00	56.01	56.01	-2.32%	2,327
Jul 6, 2026	55.10	58.50	55.10	57.34	57.34	2.56%	9,738
Jul 3, 2026	56.32	56.60	55.55	55.91	55.91	-0.64%	2,381
Jul 2, 2026	58.00	58.00	56.07	56.27	56.27	-1.66%	3,147
Jul 1, 2026	53.10	58.83	53.10	57.22	57.22	3.81%	8,852
Jun 30, 2026	56.00	56.00	55.03	55.12	55.12	0.35%	2,689
Jun 29, 2026	58.00	58.00	54.46	54.93	54.93	-2.62%	7,546
Jun 25, 2026	56.10	57.99	56.10	56.41	56.41	-1.02%	4,310
Jun 24, 2026	57.01	57.58	56.63	56.99	56.99	0.07%	6,003
Jun 23, 2026	59.64	61.86	56.51	56.95	56.95	-5.00%	35,959
Jun 22, 2026	54.70	62.59	54.50	59.95	59.95	10.10%	40,796
Jun 19, 2026	56.40	56.40	54.25	54.45	54.45	-0.73%	1,062
Jun 18, 2026	53.00	56.91	53.00	54.85	54.85	-2.19%	7,862
Jun 17, 2026	54.59	57.49	54.12	56.08	56.08	3.85%	15,124
Jun 16, 2026	54.39	54.39	53.05	54.00	54.00	3.07%	4,516
Jun 15, 2026	51.50	52.85	51.50	52.39	52.39	1.06%	6,985
Jun 12, 2026	54.00	54.00	51.29	51.84	51.84	1.59%	5,151