BOM:511018 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 17, 2026	51.50	51.50	47.36	49.79	49.79	-0.36%	58,592
Aug 14, 2026	51.49	51.49	48.51	49.97	49.97	-1.98%	64,406
Aug 13, 2026	50.05	51.44	49.02	50.98	50.98	0.51%	109,777
Aug 12, 2026	48.75	51.48	47.49	50.72	50.72	4.53%	530,215
Aug 11, 2026	48.00	50.99	46.55	48.52	48.52	-0.68%	148,975
Aug 10, 2026	47.97	49.40	44.00	48.85	48.85	9.19%	463,492
Aug 7, 2026	39.90	45.10	35.36	44.74	44.74	17.27%	560,217
Aug 6, 2026	39.73	40.11	37.36	38.15	38.15	-3.95%	68,431
Aug 5, 2026	41.75	41.75	39.00	39.72	39.72	-1.56%	52,547
Aug 4, 2026	40.05	41.76	40.05	40.35	40.35	-0.71%	12,954
Aug 3, 2026	41.16	42.70	39.35	40.64	40.64	-1.26%	108,052
Jul 31, 2026	41.99	41.99	40.50	41.16	41.16	-0.56%	8,548
Jul 30, 2026	41.55	43.67	40.50	41.39	41.39	-2.70%	36,850
Jul 29, 2026	42.00	42.55	41.54	42.54	42.54	0.90%	16,225
Jul 28, 2026	42.70	42.70	40.58	42.16	42.16	1.81%	37,658
Jul 27, 2026	42.73	42.73	40.51	41.41	41.41	0.63%	7,082
Jul 24, 2026	42.79	42.79	40.27	41.15	41.15	-0.70%	36,742
Jul 23, 2026	41.99	42.29	40.22	41.44	41.44	0.41%	34,522
Jul 22, 2026	41.38	42.50	40.16	41.27	41.27	-0.29%	16,378
Jul 21, 2026	41.43	42.65	40.50	41.39	41.39	-0.10%	28,539
Jul 20, 2026	44.30	44.30	40.80	41.43	41.43	-0.72%	24,743
Jul 17, 2026	42.49	42.50	41.13	41.73	41.73	0.55%	17,865
Jul 16, 2026	43.80	43.80	41.45	41.50	41.50	0.48%	12,039
Jul 15, 2026	43.89	43.89	40.61	41.30	41.30	-1.64%	23,429
Jul 14, 2026	42.42	42.50	40.99	41.99	41.99	-0.38%	32,567
Jul 13, 2026	41.15	43.01	41.15	42.15	42.15	0.21%	60,007
Jul 10, 2026	42.10	43.49	40.12	42.06	42.06	-0.12%	112,823
Jul 9, 2026	45.94	45.94	41.05	42.11	42.11	-4.75%	82,466
Jul 8, 2026	46.00	46.00	44.01	44.21	44.21	-3.89%	13,001
Jul 7, 2026	46.03	46.99	44.60	46.00	46.00	-0.04%	121,595
Jul 6, 2026	45.94	47.95	44.31	46.02	46.02	2.72%	228,350
Jul 3, 2026	45.90	45.90	44.00	44.80	44.80	-0.11%	17,108
Jul 2, 2026	44.99	45.99	44.02	44.85	44.85	1.93%	5,335
Jul 1, 2026	45.98	45.98	43.38	44.00	44.00	-0.20%	44,752
Jun 30, 2026	44.47	44.90	43.27	44.09	44.09	0.92%	15,723
Jun 29, 2026	46.99	48.00	40.00	43.69	43.69	-7.04%	112,959
Jun 25, 2026	47.90	47.90	44.58	47.00	47.00	2.26%	65,194
Jun 24, 2026	46.56	46.56	44.26	45.96	45.96	-1.42%	23,327
Jun 23, 2026	46.50	48.00	46.00	46.62	46.62	-1.42%	11,343
Jun 22, 2026	46.16	47.98	45.75	47.29	47.29	-1.07%	49,485
Jun 19, 2026	46.99	48.00	45.53	47.80	47.80	1.70%	56,807
Jun 18, 2026	47.68	48.69	44.00	47.00	47.00	1.38%	69,926
Jun 17, 2026	41.00	48.00	40.00	46.36	46.36	13.38%	119,249
Jun 16, 2026	42.75	42.75	40.64	40.89	40.89	-1.30%	29,107
Jun 15, 2026	42.11	42.49	41.00	41.43	41.43	-0.62%	17,996
Jun 12, 2026	43.99	43.99	41.00	41.69	41.69	-2.50%	45,104
Jun 11, 2026	43.98	43.98	41.72	42.76	42.76	-1.32%	27,087
Jun 10, 2026	43.45	44.00	42.09	43.33	43.33	1.88%	23,785
Jun 9, 2026	40.40	43.98	39.17	42.53	42.53	6.30%	90,703
Jun 8, 2026	42.86	43.99	39.21	40.01	40.01	-6.65%	81,932