BOM:507794 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 4, 2026	55.39	55.60	54.39	54.92	54.92	0.18%	8,156
Sep 3, 2026	53.70	55.83	53.70	54.82	54.82	1.52%	10,667
Sep 2, 2026	54.03	55.24	53.88	54.00	54.00	-2.14%	16,062
Sep 1, 2026	54.50	56.35	54.50	55.18	55.18	-0.81%	7,336
Aug 31, 2026	55.11	56.50	54.50	55.63	55.63	-0.22%	10,303
Aug 28, 2026	56.10	56.74	55.36	55.75	55.75	0.45%	2,142
Aug 27, 2026	56.39	57.51	55.33	55.50	55.50	-2.49%	13,052
Aug 26, 2026	57.00	57.80	56.60	56.92	56.92	-0.18%	17,174
Aug 25, 2026	54.70	58.10	54.40	57.02	57.02	5.49%	34,414
Aug 24, 2026	55.16	56.56	53.73	54.05	54.05	-3.08%	9,385
Aug 21, 2026	57.60	58.00	55.50	55.77	55.77	-1.54%	4,815
Aug 20, 2026	58.80	58.80	55.68	56.64	56.64	-1.73%	14,355
Aug 19, 2026	56.79	58.72	56.77	57.64	57.64	1.53%	30,871
Aug 18, 2026	60.40	63.30	56.09	56.77	56.77	-5.24%	207,409
Aug 17, 2026	52.50	60.24	52.25	59.91	59.91	14.90%	132,766
Aug 14, 2026	51.00	52.52	50.60	52.14	52.14	1.60%	7,644
Aug 13, 2026	52.59	52.77	51.25	51.32	51.32	-1.29%	3,965
Aug 12, 2026	50.05	52.95	50.05	51.99	51.99	1.29%	8,841
Aug 11, 2026	51.92	51.92	50.57	51.33	51.33	-1.14%	12,729
Aug 10, 2026	48.05	53.06	48.05	51.92	51.92	-0.46%	6,700
Aug 7, 2026	53.08	54.00	51.72	52.16	52.16	-2.25%	7,222
Aug 6, 2026	53.49	53.80	53.00	53.36	53.36	1.48%	8,496
Aug 5, 2026	49.53	54.38	49.53	52.58	52.58	6.67%	54,429
Aug 4, 2026	49.00	50.10	49.00	49.29	49.29	-0.56%	6,682
Aug 3, 2026	47.38	52.00	47.38	49.57	49.57	4.62%	18,712
Jul 31, 2026	47.05	48.02	46.91	47.38	47.38	-0.25%	13,869
Jul 30, 2026	48.25	48.50	47.50	47.50	47.50	-1.31%	3,119
Jul 29, 2026	55.90	55.90	47.77	48.13	48.13	0.50%	16,824
Jul 28, 2026	50.41	50.41	47.26	47.89	47.89	-1.86%	6,690
Jul 27, 2026	49.00	50.99	48.80	48.80	48.80	1.67%	23,118
Jul 24, 2026	49.87	49.87	47.70	48.00	48.00	-1.64%	4,129
Jul 23, 2026	48.96	49.45	48.09	48.80	48.80	1.65%	6,108
Jul 22, 2026	50.49	50.49	47.77	48.01	48.01	-2.02%	2,905
Jul 21, 2026	49.49	50.39	48.50	49.00	49.00	0.64%	9,301
Jul 20, 2026	49.00	49.60	48.08	48.69	48.69	-0.63%	5,459
Jul 17, 2026	48.96	49.90	47.54	49.00	49.00	1.93%	8,523
Jul 16, 2026	51.30	51.30	47.40	48.07	48.07	-1.68%	25,402
Jul 15, 2026	51.45	51.45	48.50	48.89	48.89	-2.10%	17,232
Jul 14, 2026	52.19	52.50	49.80	49.94	49.94	-4.22%	18,824
Jul 13, 2026	51.79	53.00	51.05	52.19	52.14	0.62%	8,290
Jul 10, 2026	52.35	53.25	51.00	51.87	51.82	-0.23%	11,907
Jul 9, 2026	52.90	52.90	51.50	51.99	51.94	0.33%	6,895
Jul 8, 2026	53.68	53.90	51.00	51.82	51.77	-3.46%	15,939
Jul 7, 2026	54.32	54.32	53.00	53.68	53.63	1.09%	2,494
Jul 6, 2026	52.51	54.00	52.51	53.10	53.05	-1.06%	5,900
Jul 3, 2026	54.50	54.79	53.00	53.67	53.62	0.51%	6,944
Jul 2, 2026	53.20	54.40	52.40	53.40	53.35	-0.02%	7,060
Jul 1, 2026	54.76	54.76	53.00	53.41	53.36	-1.98%	11,970
Jun 30, 2026	55.45	56.36	54.00	54.49	54.44	-1.73%	9,493
Jun 29, 2026	55.10	55.79	55.05	55.45	55.40	-1.30%	8,688