BOM:512399 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 21, 2026	43.99	45.25	43.00	43.42	43.42	0.30%	64,944
Aug 20, 2026	45.00	45.00	43.00	43.29	43.29	-2.43%	33,150
Aug 19, 2026	45.40	45.40	42.23	44.37	44.37	-1.00%	41,303
Aug 18, 2026	48.49	48.49	43.20	44.82	44.82	-3.82%	198,103
Aug 17, 2026	45.99	48.00	42.55	46.60	46.60	3.67%	89,447
Aug 14, 2026	45.50	47.50	43.40	44.95	44.95	3.86%	193,721
Aug 13, 2026	43.97	44.95	41.00	43.28	43.28	2.20%	74,868
Aug 12, 2026	51.00	51.00	42.00	42.35	42.35	-4.19%	290,647
Aug 11, 2026	39.18	45.00	37.60	44.20	44.20	12.81%	732,361
Aug 10, 2026	39.05	39.80	38.24	39.18	39.18	0.41%	5,382
Aug 7, 2026	37.73	39.90	37.73	39.02	39.02	2.58%	49,503
Aug 6, 2026	39.05	39.85	37.98	38.04	38.04	-2.11%	31,899
Aug 5, 2026	40.50	40.50	38.65	38.86	38.86	-2.04%	17,969
Aug 4, 2026	39.11	41.38	39.11	39.67	39.67	-0.85%	9,816
Aug 3, 2026	39.89	40.89	39.89	40.01	40.01	0.30%	60,426
Jul 31, 2026	38.10	40.88	37.99	39.89	39.89	0.86%	84,205
Jul 30, 2026	40.21	40.98	38.70	39.55	39.55	-1.35%	17,718
Jul 29, 2026	40.59	40.59	40.09	40.09	40.09	-0.99%	2,576
Jul 28, 2026	41.25	41.25	40.20	40.49	40.49	-1.46%	8,658
Jul 27, 2026	40.00	41.41	40.00	41.09	41.09	2.73%	29,661
Jul 24, 2026	40.50	40.64	39.63	40.00	40.00	-1.04%	14,669
Jul 23, 2026	40.60	40.60	39.90	40.42	40.42	0.97%	3,739
Jul 22, 2026	40.25	40.93	39.79	40.03	40.03	-1.04%	11,530
Jul 21, 2026	41.89	41.89	39.83	40.45	40.45	-0.54%	36,144
Jul 20, 2026	40.65	41.48	40.35	40.67	40.67	0.05%	9,497
Jul 17, 2026	40.65	41.92	39.67	40.65	40.65	-	74,691
Jul 16, 2026	41.21	42.20	40.46	40.65	40.65	-0.85%	10,593
Jul 15, 2026	40.51	41.28	40.25	41.00	41.00	1.23%	37,151
Jul 14, 2026	41.99	41.99	40.50	40.50	40.50	-1.44%	28,511
Jul 13, 2026	40.78	42.20	40.31	41.09	41.09	0.54%	24,462
Jul 10, 2026	41.74	41.74	39.60	40.87	40.87	0.69%	25,238
Jul 9, 2026	39.75	41.25	39.75	40.59	40.59	-1.50%	12,859
Jul 8, 2026	41.99	41.99	40.40	41.21	41.21	-0.36%	9,615
Jul 7, 2026	42.50	42.50	39.45	41.36	41.36	1.80%	35,392
Jul 6, 2026	41.61	42.70	40.19	40.63	40.63	0.05%	21,181
Jul 3, 2026	41.50	43.60	40.00	40.61	40.61	-1.96%	435,816
Jul 2, 2026	41.75	42.50	40.00	41.42	41.42	1.72%	229,247
Jul 1, 2026	39.99	41.64	39.98	40.72	40.72	-0.10%	12,299
Jun 30, 2026	40.11	41.99	40.11	40.76	40.76	1.67%	25,851
Jun 29, 2026	40.78	41.45	39.32	40.09	40.09	0.86%	23,247
Jun 25, 2026	41.78	41.78	39.07	39.75	39.75	-2.31%	16,910
Jun 24, 2026	40.56	41.20	40.00	40.69	40.69	0.42%	26,645
Jun 23, 2026	41.97	42.39	40.20	40.52	40.52	-1.46%	52,652
Jun 22, 2026	44.00	44.81	41.01	41.12	41.12	-4.39%	76,635
Jun 19, 2026	38.70	47.70	38.70	43.01	43.01	7.52%	178,599
Jun 18, 2026	40.07	41.23	39.51	40.00	40.00	-3.40%	48,102
Jun 17, 2026	40.84	42.50	39.35	41.41	41.41	2.02%	87,711
Jun 16, 2026	42.40	42.40	39.60	40.59	40.59	-4.18%	61,032
Jun 15, 2026	40.12	42.89	40.12	42.36	42.36	5.61%	93,988
Jun 12, 2026	40.00	40.98	39.99	40.11	40.11	0.27%	79,459