BOM:500313 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 21, 2026	58.20	59.99	56.30	57.69	57.69	-2.22%	1,581
Aug 20, 2026	58.51	59.30	58.51	59.00	59.00	0.84%	692
Aug 19, 2026	61.31	61.31	58.11	58.51	58.51	0.19%	865
Aug 18, 2026	60.79	60.79	57.86	58.40	58.40	-1.35%	317
Aug 17, 2026	57.02	59.30	57.02	59.20	59.20	-0.17%	474
Aug 14, 2026	61.20	61.20	57.01	59.30	59.30	1.72%	1,469
Aug 13, 2026	58.66	59.70	58.30	58.30	58.30	-0.65%	1,212
Aug 12, 2026	61.12	61.12	58.66	58.68	58.68	-4.96%	1,395
Aug 11, 2026	61.01	61.74	59.02	61.74	61.74	1.21%	1,031
Aug 10, 2026	60.88	61.00	59.21	61.00	61.00	-1.21%	3,665
Aug 7, 2026	61.00	61.75	60.00	61.75	61.75	5.00%	1,044
Aug 6, 2026	59.62	61.84	58.05	58.81	58.81	-1.34%	3,273
Aug 5, 2026	56.78	59.61	56.78	59.61	59.61	4.98%	1,236
Aug 4, 2026	58.75	58.75	55.27	56.78	56.78	0.34%	784
Aug 3, 2026	55.32	56.73	55.32	56.59	56.59	-0.26%	1,708
Jul 31, 2026	53.34	56.79	53.32	56.74	56.74	2.57%	506
Jul 30, 2026	54.21	58.49	54.21	55.32	55.32	-1.44%	557
Jul 29, 2026	57.00	58.65	56.11	56.13	56.13	0.20%	3,309
Jul 28, 2026	57.00	59.00	55.11	56.02	56.02	-1.77%	7,086
Jul 27, 2026	56.62	59.00	56.62	57.03	57.03	-4.12%	3,380
Jul 24, 2026	61.77	61.77	58.70	59.48	59.48	1.10%	3,617
Jul 23, 2026	56.03	58.83	56.03	58.83	58.83	5.00%	7,647
Jul 22, 2026	56.05	56.05	54.35	56.03	56.03	-0.04%	750
Jul 21, 2026	55.66	57.60	54.89	56.05	56.05	0.70%	5,669
Jul 20, 2026	54.00	55.66	53.50	55.66	55.66	5.00%	27,448
Jul 17, 2026	53.65	54.80	53.00	53.01	53.01	-0.71%	676
Jul 16, 2026	53.23	53.99	52.10	53.39	53.39	-0.19%	2,070
Jul 15, 2026	52.30	54.05	51.21	53.49	53.49	-0.50%	3,692
Jul 14, 2026	54.73	54.73	53.00	53.76	53.76	-1.75%	3,150
Jul 13, 2026	54.71	55.50	53.25	54.72	54.72	-1.99%	3,213
Jul 10, 2026	57.46	57.46	55.00	55.83	55.83	1.82%	1,650
Jul 9, 2026	55.65	55.81	54.68	54.83	54.83	-1.79%	691
Jul 8, 2026	58.05	58.05	55.58	55.83	55.83	-4.56%	4,171
Jul 7, 2026	58.05	58.50	58.05	58.50	58.50	0.36%	151
Jul 6, 2026	58.31	58.31	58.00	58.29	58.29	-0.03%	32
Jul 3, 2026	58.00	59.95	57.28	58.31	58.31	1.09%	2,672
Jul 2, 2026	58.51	59.50	57.33	57.68	57.68	-2.68%	2,114
Jul 1, 2026	61.79	61.79	58.50	59.27	59.27	-0.24%	2,961
Jun 30, 2026	59.45	61.00	58.55	59.41	59.41	-0.05%	4,007
Jun 29, 2026	59.62	61.69	58.75	59.44	59.44	-0.32%	3,632
Jun 25, 2026	56.70	60.75	55.41	59.63	59.63	3.06%	9,426
Jun 24, 2026	56.38	57.90	55.15	57.86	57.86	2.63%	8,939
Jun 23, 2026	55.61	57.98	55.00	56.38	56.38	-1.09%	4,733
Jun 22, 2026	56.59	58.70	55.50	57.00	57.00	0.65%	5,806
Jun 19, 2026	56.54	57.50	55.00	56.63	56.63	-0.49%	2,376
Jun 18, 2026	56.01	57.44	56.01	56.91	56.91	1.07%	517
Jun 17, 2026	55.20	56.98	55.20	56.31	56.31	0.48%	2,720
Jun 16, 2026	55.84	57.50	55.84	56.04	56.04	-0.37%	7,611
Jun 15, 2026	57.28	58.00	55.90	56.25	56.25	0.63%	48,139
Jun 12, 2026	57.50	57.50	55.50	55.90	55.90	1.03%	786