BOM:511533 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 24, 2026	41.94	41.94	38.93	40.00	40.00	0.63%	1,248
Aug 21, 2026	37.50	40.30	37.50	39.75	39.75	-1.54%	52
Aug 20, 2026	38.13	40.37	36.70	40.37	40.37	5.38%	833
Aug 19, 2026	39.00	39.40	37.80	38.31	38.31	-2.99%	693
Aug 18, 2026	36.70	39.50	36.70	39.49	39.49	1.67%	212
Aug 17, 2026	39.18	39.18	37.96	38.84	38.84	-0.87%	10,349
Aug 14, 2026	40.43	40.43	39.12	39.18	39.18	-2.03%	355
Aug 13, 2026	39.99	39.99	39.99	39.99	39.99	0.40%	1
Aug 12, 2026	39.19	40.00	39.00	39.83	39.83	0.15%	1,045
Aug 11, 2026	39.19	39.98	39.19	39.77	39.77	1.97%	614
Aug 10, 2026	39.80	39.80	39.00	39.00	39.00	0.80%	181
Aug 7, 2026	40.64	40.64	37.94	38.69	38.69	-4.82%	3,175
Aug 6, 2026	40.79	40.79	39.15	40.65	40.65	1.65%	1,101
Aug 5, 2026	39.64	40.00	39.10	39.99	39.99	0.88%	1,678
Aug 4, 2026	40.87	40.87	39.50	39.64	39.64	-3.01%	4,903
Aug 3, 2026	39.71	40.99	39.71	40.87	40.87	2.95%	655
Jul 31, 2026	40.00	40.80	39.50	39.70	39.70	-3.10%	308
Jul 30, 2026	39.13	41.00	39.00	40.97	40.97	3.72%	656
Jul 29, 2026	39.51	40.95	39.31	39.50	39.50	-2.37%	8,389
Jul 28, 2026	43.40	43.40	40.25	40.46	40.46	-2.11%	1,313
Jul 27, 2026	40.00	46.50	37.95	41.33	41.33	5.95%	30,515
Jul 24, 2026	39.92	39.92	38.50	39.01	39.01	-0.64%	5,726
Jul 23, 2026	40.19	41.41	38.63	39.26	39.26	-2.31%	26
Jul 22, 2026	40.74	40.74	39.32	40.19	40.19	0.47%	2,732
Jul 21, 2026	41.94	41.94	39.04	40.00	40.00	2.28%	8,061
Jul 20, 2026	40.00	40.00	38.80	39.11	39.11	-2.05%	400
Jul 17, 2026	39.26	41.49	39.20	39.93	39.93	1.86%	11,809
Jul 16, 2026	38.00	40.00	38.00	39.20	39.20	-0.88%	3,982
Jul 15, 2026	40.11	40.72	38.90	39.55	39.55	-3.37%	9,462
Jul 14, 2026	40.15	41.70	39.53	40.93	40.93	-2.50%	13,378
Jul 13, 2026	41.48	41.98	40.23	41.98	41.98	1.33%	1,618
Jul 10, 2026	39.72	41.49	39.70	41.43	41.43	3.24%	755
Jul 9, 2026	40.00	42.00	38.80	40.13	40.13	0.33%	4,250
Jul 8, 2026	41.50	41.94	39.40	40.00	40.00	-4.69%	2,867
Jul 7, 2026	44.80	45.78	40.60	41.97	41.97	-6.15%	3,779
Jul 6, 2026	45.30	45.30	43.19	44.72	44.72	5.37%	294
Jul 3, 2026	45.83	46.89	39.40	42.44	42.44	-7.40%	11,373
Jul 2, 2026	51.20	54.49	45.09	45.83	45.83	0.46%	35,480
Jul 1, 2026	39.20	45.62	39.20	45.62	45.62	19.99%	14,680
Jun 30, 2026	39.00	40.00	37.63	38.02	38.02	-2.51%	5,051
Jun 29, 2026	40.00	40.00	39.00	39.00	39.00	-0.76%	1,184
Jun 25, 2026	39.76	39.76	39.00	39.30	39.30	-1.16%	984
Jun 24, 2026	40.00	40.45	39.50	39.76	39.76	-0.90%	1,302
Jun 23, 2026	39.36	41.49	39.35	40.12	40.12	1.44%	4,748
Jun 22, 2026	40.77	41.54	39.50	39.55	39.55	-1.05%	1,436
Jun 19, 2026	40.44	41.99	39.15	39.97	39.97	-3.15%	880
Jun 18, 2026	41.27	43.00	41.27	41.27	41.27	-1.99%	1,298
Jun 17, 2026	41.12	42.11	40.30	42.11	42.11	5.14%	1,040
Jun 16, 2026	39.51	40.05	39.50	40.05	40.05	1.91%	92
Jun 15, 2026	41.90	41.90	37.73	39.30	39.30	-1.82%	1,417