BOM:521178 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 21, 2026	57.00	57.00	54.02	54.82	54.82	-1.26%	2,340
Aug 20, 2026	54.42	56.00	53.55	55.52	55.52	2.53%	3,196
Aug 19, 2026	54.05	55.99	52.16	54.15	54.15	0.19%	4,273
Aug 18, 2026	53.00	55.82	53.00	54.05	54.05	1.66%	5,852
Aug 17, 2026	52.50	56.00	52.50	53.17	53.17	-2.48%	3,748
Aug 14, 2026	52.90	55.65	52.90	54.52	54.52	-1.64%	1,789
Aug 13, 2026	55.60	56.80	53.19	55.43	55.43	-0.98%	32,733
Aug 12, 2026	56.44	56.44	54.05	55.98	55.98	-1.60%	512
Aug 11, 2026	55.44	57.97	55.00	56.89	56.89	2.14%	1,096
Aug 10, 2026	56.00	58.17	54.88	55.70	55.70	0.52%	3,212
Aug 7, 2026	57.25	58.25	55.11	55.41	55.41	-3.21%	466
Aug 6, 2026	58.45	58.45	55.10	57.25	57.25	2.23%	1,549
Aug 5, 2026	57.49	57.49	55.95	56.00	56.00	2.10%	262
Aug 4, 2026	57.75	57.75	53.66	54.85	54.85	-0.27%	2,124
Aug 3, 2026	58.80	58.80	54.88	55.00	55.00	-1.79%	1,203
Jul 31, 2026	58.99	58.99	56.00	56.00	56.00	-0.85%	794
Jul 30, 2026	58.99	58.99	54.17	56.48	56.48	-0.89%	234
Jul 29, 2026	58.99	58.99	54.29	56.99	56.99	-0.26%	4,208
Jul 28, 2026	58.85	58.85	56.00	57.14	57.14	-0.78%	501
Jul 27, 2026	58.35	58.35	55.25	57.59	57.59	-0.09%	1,536
Jul 24, 2026	58.75	58.75	54.75	57.64	57.64	1.82%	2,406
Jul 23, 2026	59.00	59.00	54.57	56.61	56.61	-	640
Jul 22, 2026	59.20	59.20	55.97	56.61	56.61	-1.55%	1,256
Jul 21, 2026	58.94	58.94	56.15	57.50	57.50	0.88%	718
Jul 20, 2026	61.90	61.90	56.56	57.00	57.00	-3.39%	1,762
Jul 17, 2026	57.49	61.60	57.48	59.00	59.00	-2.48%	23,214
Jul 16, 2026	63.90	64.80	59.20	60.50	60.50	-2.06%	14,247
Jul 15, 2026	62.30	62.30	59.12	61.77	61.77	3.97%	19,218
Jul 14, 2026	55.80	59.41	55.80	59.41	59.41	4.98%	31,157
Jul 13, 2026	51.61	56.60	51.61	56.59	56.59	4.97%	36,596
Jul 10, 2026	54.00	54.00	52.80	53.91	53.91	0.13%	1,523
Jul 9, 2026	52.92	55.50	52.70	53.84	53.84	1.72%	4,412
Jul 8, 2026	53.99	54.00	52.51	52.93	52.93	-3.75%	2,759
Jul 7, 2026	56.50	56.50	52.47	54.99	54.99	-0.43%	3,257
Jul 6, 2026	56.57	56.57	52.50	55.23	55.23	2.51%	2,056
Jul 3, 2026	52.25	54.48	52.00	53.88	53.88	1.74%	1,146
Jul 2, 2026	53.50	53.50	50.83	52.96	52.96	-1.01%	769
Jul 1, 2026	53.50	53.50	51.52	53.50	53.50	-0.50%	438
Jun 30, 2026	53.50	54.50	50.89	53.77	53.77	0.41%	1,810
Jun 29, 2026	56.90	56.90	52.00	53.55	53.55	-1.56%	1,587
Jun 25, 2026	52.00	54.47	51.00	54.40	54.40	4.86%	12,081
Jun 24, 2026	52.68	52.68	50.10	51.88	51.88	-1.52%	3,064
Jun 23, 2026	55.99	55.99	51.80	52.68	52.68	-3.27%	1,439
Jun 22, 2026	54.45	54.47	53.25	54.46	54.46	2.04%	911
Jun 19, 2026	54.10	54.95	51.00	53.37	53.37	0.70%	2,628
Jun 18, 2026	51.86	54.45	51.86	53.00	53.00	2.20%	979
Jun 17, 2026	53.99	54.90	51.30	51.86	51.86	-3.95%	3,973
Jun 16, 2026	59.47	59.47	53.81	53.99	53.99	-4.68%	6,362
Jun 15, 2026	58.00	58.90	56.50	56.64	56.64	-0.21%	4,527
Jun 12, 2026	55.89	58.00	54.25	56.76	56.76	2.75%	5,457