BOM:500367 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 21, 2026	69.02	69.52	69.02	69.19	69.19	2.11%	257
Aug 20, 2026	70.40	70.40	67.67	67.76	67.76	-1.35%	1,683
Aug 19, 2026	69.00	70.00	68.69	68.69	68.69	-0.29%	952
Aug 18, 2026	68.89	69.99	67.69	68.89	68.89	2.03%	1,172
Aug 17, 2026	66.60	68.10	66.00	67.52	67.52	0.91%	2,849
Aug 14, 2026	69.33	70.93	66.60	66.91	66.91	-2.79%	9,410
Aug 13, 2026	68.34	69.89	67.25	68.83	68.83	-0.03%	8,973
Aug 12, 2026	72.66	73.34	68.30	68.85	68.85	-7.43%	18,527
Aug 11, 2026	77.70	79.29	70.30	74.38	74.38	4.17%	15,273
Aug 10, 2026	73.65	73.65	71.10	71.40	71.40	-3.05%	3,669
Aug 7, 2026	73.00	73.99	71.94	73.65	73.65	0.82%	631
Aug 6, 2026	73.00	73.05	72.49	73.05	73.05	1.25%	205
Aug 5, 2026	72.20	72.25	71.95	72.15	72.15	0.95%	126
Aug 4, 2026	71.85	72.86	71.28	71.47	71.47	-0.29%	5,557
Aug 3, 2026	71.49	72.01	71.01	71.68	71.68	0.27%	3,507
Jul 31, 2026	71.92	72.60	71.46	71.49	71.49	-0.60%	385
Jul 30, 2026	71.10	72.25	70.77	71.92	71.92	1.62%	933
Jul 29, 2026	71.61	72.69	70.70	70.77	70.77	-1.02%	1,925
Jul 28, 2026	71.69	73.08	71.34	71.50	71.50	-1.83%	5,007
Jul 27, 2026	73.72	73.72	71.65	72.83	72.83	-0.21%	440
Jul 24, 2026	72.36	73.00	71.73	72.98	72.98	0.86%	2,364
Jul 23, 2026	72.96	74.00	71.96	72.36	72.36	-1.55%	2,826
Jul 22, 2026	73.00	73.50	72.46	73.50	73.50	1.07%	226
Jul 21, 2026	71.15	72.72	71.15	72.72	72.72	0.10%	360
Jul 20, 2026	75.44	75.44	72.24	72.65	72.65	-2.15%	3,435
Jul 17, 2026	74.25	74.50	74.14	74.25	74.25	0.24%	554
Jul 16, 2026	73.70	74.95	73.70	74.07	74.07	0.50%	254
Jul 15, 2026	73.28	74.87	73.03	73.70	73.70	0.72%	481
Jul 14, 2026	74.87	75.08	73.05	73.17	73.17	-1.94%	2,003
Jul 13, 2026	74.80	75.15	74.10	74.62	74.62	-1.07%	308
Jul 10, 2026	77.95	78.44	74.93	75.43	75.43	-3.12%	2,387
Jul 9, 2026	74.68	78.75	74.68	77.86	77.86	6.63%	3,155
Jul 8, 2026	74.69	75.75	72.19	73.02	73.02	-0.98%	2,501
Jul 7, 2026	72.80	75.00	72.80	73.74	73.74	-0.35%	2,164
Jul 6, 2026	73.15	74.33	72.78	74.00	74.00	1.68%	2,200
Jul 3, 2026	72.89	73.58	71.51	72.78	72.78	0.69%	6,081
Jul 2, 2026	72.90	72.90	70.80	72.28	72.28	0.54%	7,450
Jul 1, 2026	72.33	72.33	71.45	71.89	71.89	-0.13%	1,394
Jun 30, 2026	70.33	73.56	69.50	71.98	71.98	2.03%	2,192
Jun 29, 2026	72.50	72.50	69.65	70.55	70.55	0.23%	489
Jun 25, 2026	72.21	72.50	70.00	70.39	70.39	-1.84%	1,398
Jun 24, 2026	71.52	72.96	71.52	71.71	71.71	0.56%	7,169
Jun 23, 2026	73.00	73.24	71.30	71.31	71.31	-2.09%	8,060
Jun 22, 2026	71.84	73.40	71.10	72.83	72.83	1.51%	3,308
Jun 19, 2026	72.51	73.24	71.22	71.75	71.75	-	4,119
Jun 18, 2026	73.87	74.00	70.75	71.75	71.75	-1.28%	9,372
Jun 17, 2026	72.54	74.40	72.51	72.68	72.68	0.43%	385
Jun 16, 2026	73.50	73.90	72.02	72.37	72.37	0.49%	2,817
Jun 15, 2026	74.99	74.99	71.46	72.02	72.02	-1.56%	1,909
Jun 12, 2026	71.50	73.49	70.51	73.16	73.16	4.45%	88