BOM:507514 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 21, 2026	72.15	74.44	72.15	73.79	73.79	0.29%	28,949
Aug 20, 2026	73.04	74.90	73.04	73.58	73.58	0.62%	30,561
Aug 19, 2026	74.70	74.70	72.95	73.13	73.13	-1.03%	64,251
Aug 18, 2026	72.98	75.00	72.79	73.89	73.89	0.59%	75,562
Aug 17, 2026	73.24	73.96	72.87	73.46	73.46	-1.28%	79,525
Aug 14, 2026	75.25	76.95	73.95	74.41	74.41	0.20%	48,094
Aug 13, 2026	71.61	76.23	71.61	74.26	74.26	3.70%	180,703
Aug 12, 2026	70.20	71.87	69.58	71.61	71.61	-2.60%	200,078
Aug 11, 2026	74.99	74.99	73.13	73.52	73.52	-2.03%	80,862
Aug 10, 2026	72.82	76.90	72.01	75.04	75.04	2.29%	133,979
Aug 7, 2026	74.00	74.74	72.90	73.36	73.36	-0.92%	78,366
Aug 6, 2026	73.00	75.06	72.50	74.04	74.04	0.89%	80,576
Aug 5, 2026	71.50	74.00	71.50	73.39	73.39	3.06%	102,473
Aug 4, 2026	72.45	72.45	70.96	71.21	71.21	-0.21%	42,206
Aug 3, 2026	72.14	72.68	71.24	71.36	71.36	-0.75%	28,559
Jul 31, 2026	70.15	72.28	70.15	71.90	71.90	2.38%	31,348
Jul 30, 2026	72.04	72.04	69.78	70.23	70.23	-1.27%	27,676
Jul 29, 2026	71.00	72.15	70.70	71.13	71.13	0.42%	75,764
Jul 28, 2026	71.68	71.95	70.16	70.83	70.83	-2.15%	49,741
Jul 27, 2026	72.60	73.66	71.79	72.39	72.39	-0.88%	60,199
Jul 24, 2026	72.50	73.20	71.48	73.03	73.03	-0.49%	59,795
Jul 23, 2026	74.39	75.50	72.90	73.39	73.39	-1.30%	166,072
Jul 22, 2026	73.57	76.74	71.55	74.36	74.36	3.02%	323,776
Jul 21, 2026	78.04	79.55	71.65	72.18	72.18	-6.28%	1,046,324
Jul 20, 2026	65.00	78.19	64.07	77.02	77.02	18.20%	1,115,725
Jul 17, 2026	65.82	65.82	65.05	65.16	65.16	-1.33%	22,218
Jul 16, 2026	65.65	66.99	65.60	66.04	66.04	0.12%	34,724
Jul 15, 2026	68.50	68.50	65.61	65.96	65.96	-1.05%	44,648
Jul 14, 2026	67.70	67.79	66.18	66.66	66.66	-1.08%	50,717
Jul 13, 2026	66.67	68.00	66.67	67.39	67.39	-0.04%	28,824
Jul 10, 2026	67.90	68.00	67.17	67.42	67.42	0.37%	32,465
Jul 9, 2026	67.20	67.75	66.77	67.17	67.17	1.83%	17,391
Jul 8, 2026	67.42	68.66	63.00	65.96	65.96	-2.15%	62,940
Jul 7, 2026	68.03	68.41	67.01	67.41	67.41	-1.35%	19,621
Jul 6, 2026	69.00	69.27	68.16	68.33	68.33	-0.97%	41,128
Jul 3, 2026	70.81	70.93	68.58	69.00	69.00	-1.30%	93,290
Jul 2, 2026	68.55	71.30	68.50	69.91	69.91	2.27%	62,710
Jul 1, 2026	67.75	68.90	67.69	68.36	68.36	0.72%	37,109
Jun 30, 2026	68.13	69.22	66.90	67.87	67.87	1.03%	48,435
Jun 29, 2026	69.79	69.92	67.00	67.18	67.18	-3.92%	131,743
Jun 25, 2026	71.01	71.40	69.59	69.92	69.92	-1.38%	144,362
Jun 24, 2026	70.40	71.76	70.40	70.90	70.90	1.01%	68,113
Jun 23, 2026	71.42	73.10	70.00	70.19	70.19	-1.90%	116,312
Jun 22, 2026	66.03	73.85	66.03	71.55	71.55	-5.06%	304,271
Jun 19, 2026	82.00	83.49	73.96	75.36	75.36	-12.23%	231,218
Jun 18, 2026	86.99	87.71	83.60	85.86	85.86	-0.51%	154,443
Jun 17, 2026	77.50	88.36	77.29	86.30	86.30	11.24%	335,416
Jun 16, 2026	79.00	79.77	76.88	77.58	77.58	-0.88%	29,562
Jun 15, 2026	79.40	79.65	77.93	78.27	78.27	1.61%	39,161
Jun 12, 2026	75.90	78.62	75.33	77.03	77.03	4.02%	72,057