BOM:505537 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 21, 2026	108.30	109.45	106.60	107.55	107.55	-0.51%	1,176,223
Aug 20, 2026	103.05	109.45	102.80	108.10	108.10	5.57%	2,767,614
Aug 19, 2026	105.15	105.85	101.50	102.40	102.40	-2.75%	574,425
Aug 18, 2026	105.00	106.90	103.50	105.30	105.30	0.43%	1,207,537
Aug 17, 2026	102.60	107.15	101.00	104.85	104.85	2.59%	2,170,760
Aug 14, 2026	96.70	104.70	95.50	102.20	102.20	5.52%	4,539,238
Aug 13, 2026	97.75	99.30	95.30	96.85	96.85	-0.62%	1,434,263
Aug 12, 2026	92.65	98.80	90.30	97.45	97.45	6.44%	1,494,095
Aug 11, 2026	89.90	93.90	89.90	91.55	91.55	-3.07%	1,384,152
Aug 10, 2026	95.70	95.70	93.45	94.45	94.45	0.32%	468,778
Aug 7, 2026	93.00	95.60	92.60	94.15	94.15	1.78%	834,832
Aug 6, 2026	95.10	96.00	92.00	92.50	92.50	-2.06%	1,345,903
Aug 5, 2026	100.40	101.50	94.05	94.45	94.45	-5.08%	1,287,921
Aug 4, 2026	98.70	100.75	98.10	99.50	99.50	1.38%	1,372,355
Aug 3, 2026	102.15	106.75	95.60	98.15	98.15	-14.98%	5,353,499
Jul 31, 2026	112.90	117.95	112.40	115.45	115.45	2.85%	4,601,918
Jul 30, 2026	108.30	113.50	106.55	112.25	112.25	3.84%	1,131,999
Jul 29, 2026	107.95	108.55	106.30	108.10	108.10	0.42%	764,941
Jul 28, 2026	109.00	110.15	106.75	107.65	107.65	-1.19%	704,635
Jul 27, 2026	106.00	109.50	105.65	108.95	108.95	3.91%	886,603
Jul 24, 2026	102.95	106.50	101.25	104.85	104.85	1.40%	689,738
Jul 23, 2026	105.55	105.55	103.10	103.40	103.40	-2.08%	494,499
Jul 22, 2026	107.05	107.60	104.95	105.60	105.60	-1.86%	572,932
Jul 21, 2026	107.35	109.80	106.55	107.60	107.60	0.19%	905,577
Jul 20, 2026	107.00	109.55	105.90	107.40	107.40	0.19%	1,038,140
Jul 17, 2026	105.50	109.00	103.50	107.20	107.20	1.28%	1,383,366
Jul 16, 2026	101.90	106.50	100.10	105.85	105.85	3.88%	2,053,192
Jul 15, 2026	103.45	103.75	101.50	101.90	101.90	-1.21%	555,810
Jul 14, 2026	101.10	105.75	99.70	103.15	103.15	1.78%	1,798,632
Jul 13, 2026	97.20	101.70	96.30	101.35	101.35	4.38%	1,188,467
Jul 10, 2026	100.40	102.00	96.75	97.10	97.10	-2.71%	1,570,514
Jul 9, 2026	99.65	101.40	98.50	99.80	99.80	0.30%	674,883
Jul 8, 2026	101.90	102.30	98.40	99.50	99.50	-2.78%	780,484
Jul 7, 2026	102.75	104.65	100.35	102.35	102.35	0.54%	1,196,334
Jul 6, 2026	105.60	105.70	101.05	101.80	101.80	-3.00%	789,687
Jul 3, 2026	107.70	109.20	103.85	104.95	104.95	-2.05%	768,004
Jul 2, 2026	108.25	108.40	103.50	107.15	107.15	-1.20%	2,550,941
Jul 1, 2026	103.55	112.00	103.55	108.45	108.45	4.76%	4,057,448
Jun 30, 2026	107.81	107.81	103.08	103.52	103.52	-3.41%	1,010,710
Jun 29, 2026	111.85	111.97	106.40	107.17	107.17	-3.77%	1,137,233
Jun 25, 2026	116.56	116.95	110.20	111.37	111.37	-3.64%	1,120,052
Jun 24, 2026	115.61	116.00	112.00	115.58	115.58	0.65%	1,054,678
Jun 23, 2026	116.11	118.40	113.60	114.83	114.83	-0.82%	1,566,919
Jun 22, 2026	114.43	117.60	113.55	115.78	115.78	2.18%	1,929,748
Jun 19, 2026	112.00	117.74	110.67	113.31	113.31	1.35%	3,437,568
Jun 18, 2026	110.93	114.39	109.84	111.80	111.80	1.68%	2,000,459
Jun 17, 2026	111.55	112.71	109.51	109.95	109.95	-1.20%	1,172,402
Jun 16, 2026	109.13	113.74	108.33	111.29	111.29	2.48%	2,685,319
Jun 15, 2026	113.29	113.90	107.50	108.60	108.60	-3.33%	1,977,273
Jun 12, 2026	113.66	114.77	108.40	112.34	112.34	0.74%	4,199,267