BOM:500117 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 21, 2026	44.33	45.87	43.93	44.74	44.74	1.68%	150,234
Aug 20, 2026	43.89	44.33	43.39	44.00	44.00	1.62%	37,467
Aug 19, 2026	44.18	44.18	42.60	43.30	43.30	-0.69%	60,441
Aug 18, 2026	44.29	44.87	43.41	43.60	43.60	-1.56%	88,391
Aug 17, 2026	44.00	44.79	43.77	44.29	44.29	0.48%	74,051
Aug 14, 2026	45.30	45.50	43.71	44.08	44.08	-4.36%	132,167
Aug 13, 2026	46.86	46.86	45.67	46.09	46.09	0.39%	27,821
Aug 12, 2026	47.17	47.17	45.83	45.91	45.91	-1.50%	18,596
Aug 11, 2026	46.64	47.50	46.40	46.61	46.61	-0.77%	83,891
Aug 10, 2026	46.25	47.50	46.05	46.97	46.97	1.05%	61,594
Aug 7, 2026	47.24	47.24	46.21	46.48	46.48	-0.34%	66,015
Aug 6, 2026	47.24	48.50	46.60	46.64	46.64	0.24%	93,884
Aug 5, 2026	47.46	47.46	46.35	46.53	46.53	-0.17%	30,667
Aug 4, 2026	47.34	47.34	46.39	46.61	46.61	-0.17%	48,512
Aug 3, 2026	47.11	47.25	46.46	46.69	46.69	1.21%	28,039
Jul 31, 2026	46.67	46.69	45.83	46.13	46.13	0.07%	59,270
Jul 30, 2026	47.51	47.51	45.78	46.10	46.10	-2.25%	56,528
Jul 29, 2026	45.90	47.45	45.89	47.16	47.16	2.48%	97,576
Jul 28, 2026	47.74	47.74	45.88	46.02	46.02	-2.27%	33,693
Jul 27, 2026	46.16	47.30	46.16	47.09	47.09	1.62%	40,230
Jul 24, 2026	45.94	46.41	44.71	46.34	46.34	1.02%	72,876
Jul 23, 2026	46.22	46.61	45.44	45.87	45.87	-0.71%	81,029
Jul 22, 2026	48.00	48.00	46.00	46.20	46.20	-2.94%	39,426
Jul 21, 2026	46.64	47.85	46.64	47.60	47.60	2.19%	53,681
Jul 20, 2026	46.22	46.75	46.00	46.58	46.58	0.39%	42,440
Jul 17, 2026	46.90	46.90	45.93	46.40	46.40	-1.19%	31,362
Jul 16, 2026	47.61	47.61	46.61	46.96	46.96	0.21%	39,627
Jul 15, 2026	47.60	48.03	46.37	46.86	46.86	-0.76%	64,526
Jul 14, 2026	49.47	49.47	46.80	47.22	47.22	-3.75%	114,806
Jul 13, 2026	48.35	49.50	48.35	49.06	49.06	0.08%	53,592
Jul 10, 2026	48.93	49.72	48.85	49.02	49.02	1.39%	50,360
Jul 9, 2026	46.95	48.99	46.95	48.35	48.35	3.00%	62,876
Jul 8, 2026	49.14	49.15	46.56	46.94	46.94	-3.71%	51,539
Jul 7, 2026	50.55	51.00	48.58	48.75	48.75	-3.87%	194,233
Jul 6, 2026	50.95	51.68	50.00	50.71	50.71	0.52%	132,834
Jul 3, 2026	47.75	51.05	47.75	50.45	50.45	5.48%	307,175
Jul 2, 2026	47.51	48.39	47.50	47.83	47.83	1.14%	31,089
Jul 1, 2026	47.44	48.22	47.23	47.29	47.29	-0.30%	33,821
Jun 30, 2026	47.44	47.58	46.87	47.43	47.43	0.81%	65,392
Jun 29, 2026	48.69	48.69	46.76	47.05	47.05	-2.45%	127,172
Jun 25, 2026	49.82	50.83	48.00	48.23	48.23	-2.88%	120,387
Jun 24, 2026	49.50	50.32	48.99	49.66	49.66	0.26%	218,364
Jun 23, 2026	51.00	51.27	49.16	49.53	49.53	-2.04%	79,234
Jun 22, 2026	49.65	51.17	49.65	50.56	50.56	2.33%	108,037
Jun 19, 2026	50.10	50.61	49.14	49.41	49.41	-1.93%	105,697
Jun 18, 2026	49.49	51.90	49.40	50.38	50.38	1.35%	168,725
Jun 17, 2026	48.74	49.90	48.27	49.71	49.71	2.98%	118,226
Jun 16, 2026	49.00	49.00	47.88	48.27	48.27	-0.12%	55,857
Jun 15, 2026	47.50	48.81	47.50	48.33	48.33	3.25%	96,537
Jun 12, 2026	45.11	46.90	45.11	46.81	46.81	4.09%	99,345