BOM:500106 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 21, 2026	81.50	82.31	80.58	80.90	80.90	-1.09%	1,317,184
Aug 20, 2026	82.00	82.50	80.42	81.79	81.79	0.23%	1,366,865
Aug 19, 2026	82.00	84.10	81.00	81.60	81.60	0.23%	5,382,938
Aug 18, 2026	78.90	81.80	78.31	81.41	81.41	3.09%	3,833,889
Aug 17, 2026	77.01	79.74	75.75	78.97	78.97	2.61%	2,898,874
Aug 14, 2026	77.18	77.84	76.09	76.96	76.96	0.42%	994,493
Aug 13, 2026	73.59	78.11	73.49	76.64	76.64	4.24%	2,825,777
Aug 12, 2026	75.06	75.20	72.70	73.52	73.52	-2.89%	1,452,079
Aug 11, 2026	76.05	76.80	75.29	75.71	75.71	-0.45%	971,808
Aug 10, 2026	73.65	76.97	73.37	76.05	76.05	2.84%	977,492
Aug 7, 2026	74.57	75.12	73.76	73.95	73.95	-1.29%	604,482
Aug 6, 2026	75.52	75.90	74.33	74.92	74.92	-0.96%	1,035,656
Aug 5, 2026	76.48	76.98	75.45	75.65	75.65	-0.33%	676,009
Aug 4, 2026	76.80	77.53	75.60	75.90	75.90	-1.91%	1,178,944
Aug 3, 2026	76.84	79.20	76.84	77.38	77.38	1.04%	1,878,853
Jul 31, 2026	74.22	77.53	73.85	76.58	76.58	4.12%	3,820,622
Jul 30, 2026	71.35	74.09	70.33	73.55	73.55	3.10%	2,118,186
Jul 29, 2026	68.82	71.76	68.51	71.34	71.34	4.02%	1,613,498
Jul 28, 2026	70.59	70.73	68.25	68.58	68.58	-2.53%	590,152
Jul 27, 2026	70.83	71.48	70.20	70.36	70.36	0.30%	660,041
Jul 24, 2026	70.77	70.77	68.84	70.15	70.15	-1.38%	874,338
Jul 23, 2026	71.04	72.22	70.36	71.13	71.13	-0.49%	922,647
Jul 22, 2026	72.50	72.59	71.29	71.48	71.48	-2.06%	1,001,008
Jul 21, 2026	73.21	73.75	72.60	72.98	72.98	-0.22%	682,465
Jul 20, 2026	72.18	73.59	71.68	73.14	73.14	1.33%	1,287,160
Jul 17, 2026	73.71	73.71	71.52	72.18	72.18	-1.85%	666,145
Jul 16, 2026	74.78	74.78	73.10	73.54	73.54	-0.70%	768,290
Jul 15, 2026	74.41	75.84	73.80	74.06	74.06	-0.64%	1,324,265
Jul 14, 2026	76.29	76.46	74.31	74.54	74.54	-2.51%	1,036,646
Jul 13, 2026	76.30	77.32	75.96	76.46	76.46	-1.27%	958,959
Jul 10, 2026	78.33	79.64	77.20	77.44	77.44	0.93%	3,088,378
Jul 9, 2026	74.98	78.00	74.46	76.73	76.73	3.91%	1,977,344
Jul 8, 2026	74.32	78.10	73.28	73.84	73.84	-0.91%	3,050,936
Jul 7, 2026	75.88	76.07	73.60	74.52	74.52	-0.69%	823,460
Jul 6, 2026	75.63	76.88	74.22	75.04	75.04	-1.17%	2,054,803
Jul 3, 2026	77.05	77.80	75.74	75.93	75.93	-1.21%	1,633,142
Jul 2, 2026	77.08	78.49	75.33	76.86	76.86	0.39%	1,684,938
Jul 1, 2026	75.26	77.58	74.90	76.56	76.56	2.20%	3,278,013
Jun 30, 2026	77.60	77.82	74.63	74.91	74.91	-2.94%	1,879,498
Jun 29, 2026	77.00	77.87	75.01	77.18	77.18	0.19%	3,302,523
Jun 25, 2026	80.15	80.54	76.70	77.03	77.03	-3.42%	2,740,142
Jun 24, 2026	82.00	82.18	78.32	79.76	79.76	-2.23%	3,123,443
Jun 23, 2026	83.48	85.18	81.11	81.58	81.58	-2.15%	4,251,343
Jun 22, 2026	86.61	87.25	83.00	83.37	83.37	-2.80%	5,444,333
Jun 19, 2026	82.58	87.95	82.58	85.77	85.77	4.17%	13,222,810
Jun 18, 2026	90.75	93.95	80.71	82.34	82.34	-8.58%	15,649,200
Jun 17, 2026	89.29	95.75	89.00	90.07	90.07	1.42%	13,932,120
Jun 16, 2026	89.89	91.45	87.53	88.81	88.81	-0.79%	7,588,913
Jun 15, 2026	87.80	91.36	84.80	89.52	89.52	5.78%	16,825,250
Jun 12, 2026	72.31	84.63	72.31	84.63	84.63	19.99%	23,166,160