BOM:500173 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 21, 2026	56.70	57.98	54.45	55.82	55.82	-0.89%	16,203
Aug 20, 2026	58.70	58.70	54.90	56.32	56.32	-0.81%	21,612
Aug 19, 2026	51.99	58.00	51.75	56.78	56.78	10.23%	65,699
Aug 18, 2026	50.05	51.56	49.56	51.51	51.51	4.97%	6,864
Aug 17, 2026	48.60	51.80	48.60	49.07	49.07	-3.63%	2,652
Aug 14, 2026	50.27	52.00	50.00	50.92	50.92	-1.72%	4,524
Aug 13, 2026	51.90	51.94	48.00	51.81	51.81	9.63%	17,088
Aug 12, 2026	48.90	49.00	46.89	47.26	47.26	-0.57%	4,910
Aug 11, 2026	48.94	49.00	46.93	47.53	47.53	-3.24%	7,369
Aug 10, 2026	47.25	51.14	47.25	49.12	49.12	-3.53%	5,360
Aug 7, 2026	51.90	51.90	49.41	50.92	50.92	-1.70%	5,476
Aug 6, 2026	50.00	51.95	48.90	51.80	51.80	3.60%	15,656
Aug 5, 2026	53.20	53.20	49.00	50.00	50.00	4.23%	16,155
Aug 4, 2026	46.66	48.51	46.66	47.97	47.97	0.21%	13,576
Aug 3, 2026	46.00	48.42	46.00	47.87	47.87	2.57%	4,421
Jul 31, 2026	48.30	48.43	46.50	46.67	46.67	-1.75%	3,510
Jul 30, 2026	47.00	47.74	46.78	47.50	47.50	0.21%	1,046
Jul 29, 2026	47.53	47.53	46.56	47.40	47.40	2.66%	477
Jul 28, 2026	47.24	47.84	45.60	46.17	46.17	-1.79%	2,841
Jul 27, 2026	45.95	47.01	45.95	47.01	47.01	4.28%	5,167
Jul 24, 2026	44.70	45.91	44.50	45.08	45.08	-0.31%	1,749
Jul 23, 2026	46.70	46.70	44.40	45.22	45.22	-1.40%	13,800
Jul 22, 2026	45.79	46.53	45.52	45.86	45.86	0.46%	536
Jul 21, 2026	45.54	46.90	45.54	45.65	45.65	-0.76%	1,283
Jul 20, 2026	45.15	48.24	44.80	46.00	46.00	2.68%	5,808
Jul 17, 2026	45.71	45.71	44.72	44.80	44.80	-1.52%	1,700
Jul 16, 2026	45.00	45.71	44.81	45.49	45.49	0.93%	1,239
Jul 15, 2026	45.50	45.75	44.77	45.07	45.07	1.24%	995
Jul 14, 2026	46.25	46.32	44.00	44.52	44.52	-3.43%	905
Jul 13, 2026	46.16	46.78	46.00	46.10	46.10	-0.13%	653
Jul 10, 2026	46.73	46.75	45.02	46.16	46.16	1.70%	1,882
Jul 9, 2026	45.45	46.73	45.18	45.39	45.39	-	1,435
Jul 8, 2026	46.80	46.80	45.00	45.39	45.39	-1.07%	6,919
Jul 7, 2026	49.50	49.50	45.69	45.88	45.88	-0.54%	1,775
Jul 6, 2026	46.22	46.85	44.81	46.13	46.13	0.63%	4,618
Jul 3, 2026	45.78	46.86	45.41	45.84	45.84	-0.37%	4,203
Jul 2, 2026	47.02	47.02	45.00	46.01	46.01	0.13%	4,780
Jul 1, 2026	46.40	46.58	45.25	45.95	45.95	-0.11%	2,008
Jun 30, 2026	46.70	46.82	45.66	46.00	46.00	-0.20%	1,081
Jun 29, 2026	50.00	50.00	45.51	46.09	46.09	-0.69%	471
Jun 25, 2026	47.94	47.94	46.31	46.41	46.41	-1.26%	1,778
Jun 24, 2026	47.40	47.46	46.10	47.00	47.00	1.29%	1,998
Jun 23, 2026	47.30	47.73	46.40	46.40	46.40	-2.75%	1,896
Jun 22, 2026	46.95	47.89	46.69	47.71	47.71	1.62%	2,397
Jun 19, 2026	48.71	48.71	46.62	46.95	46.95	-1.68%	2,706
Jun 18, 2026	47.67	48.07	47.16	47.75	47.75	0.17%	2,743
Jun 17, 2026	47.96	48.20	46.93	47.67	47.67	0.15%	2,593
Jun 16, 2026	47.89	48.14	47.02	47.60	47.60	1.21%	1,573
Jun 15, 2026	48.15	48.74	46.54	47.03	47.03	-1.36%	2,053
Jun 12, 2026	48.00	49.10	46.08	47.68	47.68	3.40%	10,158