BOM:500279 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 21, 2026	36.67	37.33	35.48	35.57	35.57	-2.87%	28,373
Aug 20, 2026	37.86	37.86	36.05	36.62	36.62	-0.49%	18,076
Aug 19, 2026	35.50	37.34	34.00	36.80	36.80	2.99%	109,668
Aug 18, 2026	35.75	36.33	35.68	35.73	35.73	-0.78%	27,338
Aug 17, 2026	35.82	36.49	35.13	36.01	36.01	0.36%	28,321
Aug 14, 2026	36.70	37.05	35.35	35.88	35.88	-1.73%	41,553
Aug 13, 2026	37.48	37.49	36.26	36.51	36.51	-1.67%	67,475
Aug 12, 2026	38.56	38.56	36.86	37.13	37.13	-3.71%	53,549
Aug 11, 2026	39.89	39.89	38.30	38.56	38.56	-1.25%	69,048
Aug 10, 2026	38.38	40.00	38.38	39.05	39.05	1.93%	40,655
Aug 7, 2026	36.98	38.45	36.98	38.31	38.31	3.26%	43,735
Aug 6, 2026	37.54	37.95	36.90	37.10	37.10	-0.70%	38,079
Aug 5, 2026	38.20	38.90	37.30	37.36	37.36	-3.06%	37,652
Aug 4, 2026	39.00	39.74	38.53	38.54	38.54	-4.96%	32,286
Aug 3, 2026	40.00	40.88	37.80	40.55	40.55	3.63%	54,784
Jul 31, 2026	37.66	39.13	37.66	39.13	39.13	4.99%	22,701
Jul 30, 2026	37.60	38.00	36.61	37.27	37.27	-0.88%	66,826
Jul 29, 2026	37.90	37.90	37.02	37.60	37.60	0.94%	12,075
Jul 28, 2026	38.26	38.26	37.20	37.25	37.25	-2.00%	12,741
Jul 27, 2026	38.60	38.60	37.26	38.01	38.01	-0.29%	47,541
Jul 24, 2026	38.76	38.76	36.51	38.12	38.12	0.08%	23,833
Jul 23, 2026	39.00	39.00	37.96	38.09	38.09	-2.28%	11,762
Jul 22, 2026	39.00	39.39	38.36	38.98	38.98	-0.05%	11,090
Jul 21, 2026	38.25	39.89	38.25	39.00	39.00	-1.09%	28,309
Jul 20, 2026	39.00	39.70	38.10	39.43	39.43	0.43%	23,922
Jul 17, 2026	38.19	40.05	38.19	39.26	39.26	0.46%	30,491
Jul 16, 2026	38.10	39.24	38.10	39.08	39.08	-0.15%	61,300
Jul 15, 2026	39.51	40.89	39.00	39.14	39.14	-2.54%	31,651
Jul 14, 2026	41.90	41.90	40.00	40.16	40.16	-2.22%	10,398
Jul 13, 2026	42.56	42.56	41.00	41.07	41.07	-2.35%	15,468
Jul 10, 2026	41.94	42.90	41.94	42.06	42.06	-1.73%	24,352
Jul 9, 2026	42.10	43.39	42.10	42.80	42.80	1.11%	15,579
Jul 8, 2026	41.51	44.75	41.51	42.33	42.33	-1.67%	32,048
Jul 7, 2026	44.10	44.90	42.70	43.05	43.05	-3.88%	40,539
Jul 6, 2026	44.42	45.98	44.00	44.79	44.79	0.83%	129,080
Jul 3, 2026	43.50	44.75	43.50	44.42	44.42	2.44%	88,565
Jul 2, 2026	41.94	43.68	41.05	43.36	43.36	4.23%	61,649
Jul 1, 2026	40.50	42.00	40.50	41.60	41.60	3.61%	75,363
Jun 30, 2026	39.00	41.90	38.50	40.15	40.15	0.58%	38,643
Jun 29, 2026	42.94	42.94	39.90	39.92	39.92	-4.95%	21,174
Jun 25, 2026	41.62	43.20	41.50	42.00	42.00	-1.11%	88,690
Jun 24, 2026	41.99	42.70	40.50	42.47	42.47	4.22%	73,231
Jun 23, 2026	40.74	41.90	40.05	40.75	40.75	-1.57%	45,736
Jun 22, 2026	40.55	42.20	40.13	41.40	41.40	2.93%	138,044
Jun 19, 2026	37.65	40.34	37.50	40.22	40.22	4.69%	64,367
Jun 18, 2026	37.70	38.50	37.52	38.42	38.42	1.77%	18,337
Jun 17, 2026	38.10	38.50	37.00	37.75	37.75	-0.63%	23,432
Jun 16, 2026	37.80	38.40	37.00	37.99	37.99	0.93%	28,247
Jun 15, 2026	39.27	39.34	37.45	37.64	37.64	0.45%	60,498
Jun 12, 2026	35.69	37.47	34.60	37.47	37.47	4.99%	27,281