BOM:517556 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 21, 2026	44.02	45.99	43.60	45.43	45.43	5.50%	232,636
Aug 20, 2026	39.01	43.80	39.01	43.06	43.06	9.04%	325,515
Aug 19, 2026	40.95	42.64	38.35	39.49	39.49	-1.74%	282,457
Aug 18, 2026	36.94	41.04	36.31	40.19	40.19	8.48%	299,329
Aug 17, 2026	37.88	37.88	35.15	37.05	37.05	4.66%	162,215
Aug 14, 2026	36.28	36.50	35.11	35.40	35.40	-3.57%	153,412
Aug 13, 2026	34.16	37.00	34.16	36.71	36.71	7.53%	121,050
Aug 12, 2026	35.01	35.82	33.63	34.14	34.14	-1.07%	98,944
Aug 11, 2026	34.70	36.20	33.73	34.51	34.51	0.06%	64,616
Aug 10, 2026	34.99	37.54	34.10	34.49	34.49	-0.81%	485,880
Aug 7, 2026	33.25	35.85	32.76	34.77	34.77	3.82%	428,234
Aug 6, 2026	27.82	33.62	27.82	33.49	33.49	19.52%	556,287
Aug 5, 2026	27.68	28.12	27.50	28.02	28.02	0.11%	29,339
Aug 4, 2026	28.75	29.65	27.63	27.99	27.99	2.98%	80,565
Aug 3, 2026	27.00	27.24	26.70	27.18	27.18	1.46%	19,921
Jul 31, 2026	27.02	27.10	26.60	26.79	26.79	-1.33%	14,042
Jul 30, 2026	27.90	27.90	27.00	27.15	27.15	-0.26%	4,623
Jul 29, 2026	27.00	27.93	27.00	27.22	27.22	-0.15%	6,967
Jul 28, 2026	27.02	28.39	27.02	27.26	27.26	-0.62%	27,851
Jul 27, 2026	27.70	30.39	27.20	27.43	27.43	-0.44%	64,398
Jul 24, 2026	27.77	28.01	27.17	27.55	27.55	-1.25%	11,576
Jul 23, 2026	28.20	28.62	27.75	27.90	27.90	-0.85%	5,002
Jul 22, 2026	29.00	29.07	28.05	28.14	28.14	-2.80%	11,760
Jul 21, 2026	28.76	29.58	28.75	28.95	28.95	1.19%	11,172
Jul 20, 2026	28.86	29.82	27.97	28.61	28.61	-1.65%	31,558
Jul 17, 2026	28.99	29.34	28.89	29.09	29.09	0.28%	11,203
Jul 16, 2026	29.01	29.80	29.00	29.01	29.01	-0.14%	10,589
Jul 15, 2026	28.20	29.80	28.20	29.05	29.05	-0.48%	13,484
Jul 14, 2026	29.56	29.56	28.70	29.19	29.19	-0.71%	9,250
Jul 13, 2026	26.99	29.94	26.99	29.40	29.40	6.14%	17,711
Jul 10, 2026	27.67	27.98	26.56	27.70	27.70	1.43%	9,967
Jul 9, 2026	27.72	27.87	27.20	27.31	27.31	0.48%	10,095
Jul 8, 2026	27.80	27.80	26.89	27.18	27.18	-0.04%	12,973
Jul 7, 2026	27.93	27.93	26.71	27.19	27.19	0.04%	44,655
Jul 6, 2026	28.78	28.95	27.00	27.18	27.18	-5.56%	46,146
Jul 3, 2026	29.03	29.13	28.61	28.78	28.78	-0.79%	13,621
Jul 2, 2026	30.00	30.22	28.71	29.01	29.01	-2.22%	43,265
Jul 1, 2026	29.35	30.34	29.21	29.67	29.67	0.20%	5,644
Jun 30, 2026	27.71	29.95	27.71	29.61	29.61	3.89%	9,053
Jun 29, 2026	28.51	29.00	27.76	28.50	28.50	-1.72%	38,710
Jun 25, 2026	30.30	30.79	28.48	29.00	29.00	-3.30%	21,627
Jun 24, 2026	29.85	30.50	29.61	29.99	29.99	1.45%	68,826
Jun 23, 2026	29.80	30.80	29.50	29.56	29.56	-0.81%	52,618
Jun 22, 2026	29.01	30.35	29.01	29.80	29.80	-	17,706
Jun 19, 2026	29.20	30.27	29.20	29.80	29.80	1.19%	19,711
Jun 18, 2026	29.99	30.92	29.09	29.45	29.45	-3.98%	26,874
Jun 17, 2026	30.43	31.37	30.17	30.67	30.67	0.69%	41,221
Jun 16, 2026	31.00	31.03	30.12	30.46	30.46	-1.52%	32,458
Jun 15, 2026	31.40	32.30	30.80	30.93	30.93	-0.90%	29,538
Jun 12, 2026	30.83	32.50	30.75	31.21	31.21	0.97%	20,109