BOM:507474 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 24, 2026	43.00	43.97	42.10	42.87	42.87	-0.30%	3,861
Aug 21, 2026	45.40	45.40	42.06	43.00	43.00	-0.58%	5,830
Aug 20, 2026	41.12	44.50	41.12	43.25	43.25	2.61%	3,527
Aug 19, 2026	43.00	43.86	41.96	42.15	42.15	-1.98%	1,674
Aug 18, 2026	43.75	43.75	42.31	43.00	43.00	-2.27%	1,610
Aug 17, 2026	44.00	44.00	43.25	44.00	44.00	1.15%	717
Aug 14, 2026	43.00	43.50	42.22	43.50	43.50	1.16%	868
Aug 13, 2026	43.00	43.90	42.31	43.00	43.00	0.23%	2,615
Aug 12, 2026	46.35	46.35	41.00	42.90	42.90	-4.39%	9,420
Aug 11, 2026	44.08	45.36	42.02	44.87	44.87	4.84%	19,199
Aug 10, 2026	40.00	43.24	40.00	42.80	42.80	1.86%	25,463
Aug 7, 2026	44.11	44.44	41.15	42.02	42.02	-4.74%	13,314
Aug 6, 2026	46.00	46.00	43.50	44.11	44.11	-2.82%	4,827
Aug 5, 2026	45.02	45.97	44.22	45.39	45.39	0.84%	1,774
Aug 4, 2026	46.50	46.50	43.50	45.01	45.01	-2.60%	18,736
Aug 3, 2026	46.77	50.00	45.25	46.21	46.21	-2.08%	16,923
Jul 31, 2026	46.50	47.85	46.50	47.19	47.19	0.92%	2,679
Jul 30, 2026	44.31	47.00	44.31	46.76	46.76	2.39%	1,382
Jul 29, 2026	45.54	46.99	44.71	45.67	45.67	0.37%	2,817
Jul 28, 2026	47.90	47.90	44.46	45.50	45.50	-5.19%	5,728
Jul 27, 2026	42.56	47.99	42.56	47.99	47.99	6.10%	1,856
Jul 24, 2026	45.55	45.55	45.00	45.23	45.23	-3.60%	2,270
Jul 23, 2026	46.37	47.65	46.37	46.92	46.92	1.19%	4,221
Jul 22, 2026	47.08	47.97	46.01	46.37	46.37	-2.71%	3,551
Jul 21, 2026	45.40	48.74	45.25	47.66	47.66	4.38%	11,208
Jul 20, 2026	46.00	46.00	44.11	45.66	45.66	-1.89%	1,741
Jul 17, 2026	47.84	47.99	46.21	46.54	46.54	-1.73%	7,209
Jul 16, 2026	43.00	49.80	43.00	47.36	47.36	11.04%	82,490
Jul 15, 2026	44.88	44.88	42.17	42.65	42.65	0.14%	4,470
Jul 14, 2026	45.00	45.00	42.06	42.59	42.59	-1.96%	3,881
Jul 13, 2026	43.73	45.00	42.81	43.44	43.44	-0.66%	2,113
Jul 10, 2026	41.31	45.00	41.31	43.73	43.73	4.59%	6,264
Jul 9, 2026	41.70	42.97	41.20	41.81	41.81	0.34%	7,268
Jul 8, 2026	43.71	45.72	40.56	41.67	41.67	-4.47%	7,112
Jul 7, 2026	43.20	45.44	43.20	43.62	43.62	-1.31%	1,773
Jul 6, 2026	44.10	46.92	43.17	44.20	44.20	-3.75%	4,088
Jul 3, 2026	46.29	47.89	42.90	45.92	45.92	4.01%	10,489
Jul 2, 2026	42.24	45.55	42.24	44.15	44.15	2.44%	4,531
Jul 1, 2026	44.11	47.00	42.16	43.10	43.10	-2.29%	10,298
Jun 30, 2026	43.98	45.00	42.50	44.11	44.11	0.30%	14,561
Jun 29, 2026	43.90	45.00	42.00	43.98	43.98	0.18%	1,686
Jun 25, 2026	43.90	44.00	41.67	43.90	43.90	-	3,122
Jun 24, 2026	43.20	44.35	42.25	43.90	43.90	-1.75%	3,511
Jun 23, 2026	43.19	44.90	41.58	44.68	44.68	3.45%	2,956
Jun 22, 2026	44.90	47.50	43.10	43.19	43.19	-2.06%	11,284
Jun 19, 2026	40.49	46.70	40.49	44.10	44.10	9.57%	37,498
Jun 18, 2026	40.90	42.00	40.00	40.25	40.25	0.80%	6,664
Jun 17, 2026	41.90	41.95	39.82	39.93	39.93	-2.23%	3,894
Jun 16, 2026	40.94	41.90	39.70	40.84	40.84	-0.24%	2,708
Jun 15, 2026	41.72	41.72	40.25	40.94	40.94	0.74%	172