BOM:500365 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 21, 2026	49.06	54.17	48.83	51.42	51.42	6.06%	593,689
Aug 20, 2026	49.00	49.00	48.07	48.48	48.48	0.60%	40,128
Aug 19, 2026	47.40	48.99	47.35	48.19	48.19	0.40%	62,190
Aug 18, 2026	48.01	48.96	47.55	48.00	48.00	-1.21%	73,750
Aug 17, 2026	50.16	50.16	47.86	48.59	48.59	1.53%	19,814
Aug 14, 2026	48.49	48.49	47.64	47.86	47.86	-0.68%	31,265
Aug 13, 2026	47.45	48.60	47.12	48.19	48.19	0.90%	65,792
Aug 12, 2026	47.35	48.30	47.35	47.76	47.76	-0.93%	46,942
Aug 11, 2026	48.51	49.02	47.80	48.21	48.21	-0.50%	69,321
Aug 10, 2026	50.15	50.91	48.30	48.45	48.45	-2.91%	83,807
Aug 7, 2026	50.80	50.80	49.17	49.90	49.90	-0.30%	89,938
Aug 6, 2026	51.11	51.11	49.70	50.05	50.05	-1.18%	57,708
Aug 5, 2026	50.03	51.50	50.03	50.65	50.65	-0.06%	45,314
Aug 4, 2026	50.51	51.48	50.44	50.68	50.68	-0.14%	30,918
Aug 3, 2026	54.50	54.50	49.85	50.75	50.75	-0.57%	58,505
Jul 31, 2026	51.21	51.53	50.61	51.04	51.04	-0.23%	33,472
Jul 30, 2026	50.55	51.80	50.50	51.16	51.16	-0.80%	27,773
Jul 29, 2026	54.80	54.80	51.08	51.57	51.57	-1.60%	23,396
Jul 28, 2026	51.80	52.80	51.12	52.41	52.41	1.39%	42,541
Jul 27, 2026	51.50	52.98	51.25	51.69	51.69	0.86%	37,308
Jul 24, 2026	48.50	51.90	48.50	51.25	51.25	3.74%	86,305
Jul 23, 2026	51.35	53.50	48.63	49.40	49.40	-7.56%	274,573
Jul 22, 2026	56.30	56.30	53.05	53.44	53.44	-1.91%	102,202
Jul 21, 2026	53.90	55.00	52.29	54.48	54.48	3.10%	118,930
Jul 20, 2026	52.85	53.47	51.81	52.84	52.84	-0.40%	45,793
Jul 17, 2026	53.50	53.75	51.93	53.05	53.05	-0.73%	61,906
Jul 16, 2026	53.63	53.89	52.85	53.44	53.44	-0.35%	22,029
Jul 15, 2026	54.25	55.62	52.98	53.63	53.63	1.15%	58,927
Jul 14, 2026	52.29	53.80	51.51	53.02	53.02	1.51%	46,734
Jul 13, 2026	52.75	52.79	51.98	52.23	52.23	-0.95%	38,871
Jul 10, 2026	53.38	53.39	51.90	52.73	52.73	0.73%	56,135
Jul 9, 2026	49.85	52.95	49.85	52.35	52.35	2.91%	74,740
Jul 8, 2026	51.06	53.65	50.47	50.87	50.87	-1.38%	143,547
Jul 7, 2026	52.43	52.50	51.01	51.58	51.58	-1.64%	76,255
Jul 6, 2026	52.01	53.35	51.73	52.44	52.44	-1.04%	112,420
Jul 3, 2026	52.96	53.93	50.54	52.99	52.99	0.88%	266,012
Jul 2, 2026	54.00	54.50	51.85	52.53	52.53	-2.31%	228,504
Jul 1, 2026	55.00	57.11	53.22	53.77	53.77	-3.36%	281,911
Jun 30, 2026	57.63	57.63	54.65	55.64	55.64	-3.27%	119,242
Jun 29, 2026	57.48	60.21	56.20	57.52	57.52	-1.29%	255,770
Jun 25, 2026	56.17	58.95	56.17	58.27	58.27	3.08%	250,980
Jun 24, 2026	56.38	59.00	54.18	56.53	56.53	0.27%	278,638
Jun 23, 2026	58.90	58.90	56.00	56.38	56.38	-3.41%	101,538
Jun 22, 2026	59.14	60.31	57.55	58.37	58.37	0.46%	271,991
Jun 19, 2026	60.80	61.86	57.15	58.10	58.10	-3.82%	268,724
Jun 18, 2026	61.80	63.29	59.10	60.41	60.41	0.72%	650,629
Jun 17, 2026	55.33	59.98	55.33	59.98	59.98	9.99%	1,797,436
Jun 16, 2026	52.61	55.50	52.20	54.53	54.53	3.85%	357,698
Jun 15, 2026	53.49	56.84	52.00	52.51	52.51	1.61%	792,745
Jun 12, 2026	53.50	55.39	50.50	51.68	51.68	-2.55%	351,467