BOM:507498 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 21, 2026	34.84	36.10	34.84	35.80	35.80	2.76%	8,745
Aug 20, 2026	35.00	36.84	34.55	34.84	34.84	1.22%	15,921
Aug 19, 2026	35.89	36.10	32.65	34.42	34.42	-2.80%	14,114
Aug 18, 2026	35.05	36.10	34.88	35.41	35.41	0.83%	4,406
Aug 17, 2026	34.97	36.79	34.53	35.12	35.12	0.43%	7,085
Aug 14, 2026	35.75	37.40	34.58	34.97	34.97	-2.51%	5,195
Aug 13, 2026	37.50	37.50	34.21	35.87	35.87	0.53%	6,602
Aug 12, 2026	34.97	36.00	34.42	35.68	35.68	1.54%	3,730
Aug 11, 2026	33.70	36.80	33.70	35.14	35.14	3.20%	7,531
Aug 10, 2026	34.05	35.00	34.05	34.05	34.05	0.06%	2,321
Aug 7, 2026	34.00	34.50	34.00	34.03	34.03	-2.24%	1,596
Aug 6, 2026	32.20	35.29	32.20	34.81	34.81	2.23%	5,472
Aug 5, 2026	35.40	35.40	34.00	34.05	34.05	-0.55%	1,895
Aug 4, 2026	33.63	35.20	33.63	34.24	34.24	1.81%	3,211
Aug 3, 2026	34.90	34.99	33.11	33.63	33.63	-0.74%	6,206
Jul 31, 2026	34.94	34.98	33.60	33.88	33.88	-1.20%	2,652
Jul 30, 2026	34.54	35.47	33.50	34.29	34.29	-3.68%	2,716
Jul 29, 2026	33.25	36.99	33.25	35.60	35.60	4.98%	5,827
Jul 28, 2026	33.82	34.95	32.50	33.91	33.91	0.27%	1,304
Jul 27, 2026	31.35	33.82	31.35	33.82	33.82	-	3,662
Jul 24, 2026	33.10	34.32	32.79	33.82	33.82	1.11%	2,269
Jul 23, 2026	35.40	35.40	33.41	33.45	33.45	-1.59%	1,333
Jul 22, 2026	34.51	34.80	33.68	33.99	33.99	0.47%	2,558
Jul 21, 2026	34.46	35.94	33.50	33.83	33.83	-1.83%	2,044
Jul 20, 2026	34.99	37.00	34.00	34.46	34.46	-1.54%	1,847
Jul 17, 2026	35.39	35.39	34.38	35.00	35.00	-1.35%	770
Jul 16, 2026	34.90	35.50	33.13	35.48	35.48	4.02%	12,380
Jul 15, 2026	35.49	35.49	33.95	34.11	34.11	-0.35%	1,733
Jul 14, 2026	33.87	34.94	33.50	34.23	34.23	-1.07%	1,915
Jul 13, 2026	35.65	35.65	33.54	34.60	34.60	1.53%	8,433
Jul 10, 2026	34.84	35.98	33.51	34.08	34.08	-2.18%	3,244
Jul 9, 2026	34.34	34.98	33.61	34.84	34.84	2.47%	1,478
Jul 8, 2026	34.49	34.49	33.80	34.00	34.00	0.21%	1,797
Jul 7, 2026	33.52	35.00	33.52	33.93	33.93	-3.06%	854
Jul 6, 2026	35.79	35.79	32.75	35.00	35.00	0.57%	4,206
Jul 3, 2026	34.37	34.99	32.27	34.80	34.80	1.25%	6,284
Jul 2, 2026	35.80	35.80	33.80	34.37	34.37	-1.58%	1,687
Jul 1, 2026	35.43	35.43	33.21	34.92	34.92	2.68%	1,479
Jun 30, 2026	35.50	35.50	33.52	34.01	34.01	-0.99%	1,366
Jun 29, 2026	33.50	35.46	33.05	34.35	34.35	0.62%	9,063
Jun 25, 2026	35.78	35.78	33.30	34.14	34.14	0.35%	10,165
Jun 24, 2026	34.00	36.49	33.00	34.02	34.02	-1.10%	9,263
Jun 23, 2026	35.60	35.60	34.00	34.40	34.40	-3.04%	1,501
Jun 22, 2026	35.01	36.25	34.15	35.48	35.48	0.94%	7,103
Jun 19, 2026	35.00	36.70	35.00	35.15	35.15	-0.54%	1,710
Jun 18, 2026	36.68	38.00	33.25	35.34	35.34	-3.65%	10,645
Jun 17, 2026	37.27	37.27	35.26	36.68	36.68	0.38%	2,755
Jun 16, 2026	37.50	37.50	35.19	36.54	36.54	-1.19%	1,746
Jun 15, 2026	35.59	37.83	35.00	36.98	36.98	3.85%	4,598
Jun 12, 2026	34.98	35.95	33.45	35.61	35.61	6.46%	2,615