BOM:522165 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 14, 2026	41.92	43.25	39.00	39.80	39.80	-1.83%	42,879
Aug 13, 2026	39.75	41.00	39.75	40.54	40.54	1.94%	17,909
Aug 12, 2026	40.95	40.95	38.71	39.77	39.77	1.38%	7,019
Aug 11, 2026	41.00	42.00	38.25	39.23	39.23	-4.39%	19,567
Aug 10, 2026	39.11	41.30	39.11	41.03	41.03	0.59%	10,372
Aug 7, 2026	41.79	41.80	40.60	40.79	40.79	-0.85%	2,289
Aug 6, 2026	41.00	41.50	40.20	41.14	41.14	2.26%	14,475
Aug 5, 2026	40.70	40.70	39.53	40.23	40.23	0.83%	6,568
Aug 4, 2026	39.00	40.00	39.00	39.90	39.90	0.88%	6,262
Aug 3, 2026	40.05	42.00	39.50	39.55	39.55	-1.86%	8,295
Jul 31, 2026	39.30	41.48	39.30	40.30	40.30	2.26%	13,624
Jul 30, 2026	38.57	39.50	38.20	39.41	39.41	2.18%	10,369
Jul 29, 2026	39.50	39.80	38.21	38.57	38.57	-0.46%	2,935
Jul 28, 2026	39.13	39.20	37.70	38.75	38.75	1.02%	5,763
Jul 27, 2026	38.50	38.50	38.15	38.36	38.36	0.63%	3,443
Jul 24, 2026	37.29	38.35	36.70	38.12	38.12	3.22%	7,851
Jul 23, 2026	37.99	37.99	36.50	36.93	36.93	-1.76%	5,348
Jul 22, 2026	38.50	38.50	37.50	37.59	37.59	-1.21%	5,144
Jul 21, 2026	37.35	38.29	37.30	38.05	38.05	2.20%	4,701
Jul 20, 2026	37.68	38.15	36.74	37.23	37.23	-1.19%	5,501
Jul 17, 2026	37.03	37.95	36.60	37.68	37.68	1.81%	6,346
Jul 16, 2026	38.20	38.20	36.66	37.01	37.01	-0.03%	4,503
Jul 15, 2026	37.25	37.80	37.00	37.02	37.02	-0.96%	4,440
Jul 14, 2026	37.80	38.16	37.22	37.38	37.38	-0.90%	2,299
Jul 13, 2026	37.31	38.44	37.14	37.72	37.72	-0.08%	11,810
Jul 10, 2026	38.05	38.99	37.50	37.75	37.75	-1.38%	18,031
Jul 9, 2026	37.40	38.97	37.40	38.28	38.28	1.89%	3,604
Jul 8, 2026	38.50	38.50	37.33	37.57	37.57	0.56%	7,114
Jul 7, 2026	39.60	39.60	35.50	37.36	37.36	-2.53%	41,691
Jul 6, 2026	40.30	41.05	36.20	38.33	38.33	-4.29%	41,286
Jul 3, 2026	40.00	40.30	39.45	40.05	40.05	0.40%	6,018
Jul 2, 2026	39.74	40.40	39.61	39.89	39.89	0.45%	3,094
Jul 1, 2026	40.00	40.30	38.52	39.71	39.71	-0.13%	5,528
Jun 30, 2026	40.90	40.90	39.50	39.76	39.76	-0.85%	2,329
Jun 29, 2026	41.79	41.79	39.79	40.10	40.10	0.28%	6,250
Jun 25, 2026	42.28	42.29	39.70	39.99	39.99	-3.08%	20,440
Jun 24, 2026	42.70	42.70	41.25	41.26	41.26	-1.57%	6,517
Jun 23, 2026	41.89	42.51	41.08	41.92	41.92	2.09%	22,498
Jun 22, 2026	40.50	42.00	39.45	41.06	41.06	2.60%	28,898
Jun 19, 2026	41.61	41.61	35.22	40.02	40.02	-3.82%	45,349
Jun 18, 2026	40.95	42.70	39.50	41.61	41.61	4.00%	38,103
Jun 17, 2026	40.60	40.60	39.60	40.01	40.01	-0.60%	7,986
Jun 16, 2026	40.20	40.64	39.00	40.25	40.25	0.52%	8,207
Jun 15, 2026	41.80	41.80	39.90	40.04	40.04	-0.25%	11,891
Jun 12, 2026	39.90	41.59	39.60	40.14	40.14	1.49%	6,989
Jun 11, 2026	41.04	41.04	39.10	39.55	39.55	-1.45%	5,177
Jun 10, 2026	40.98	42.05	40.05	40.13	40.13	-2.07%	3,080
Jun 9, 2026	41.20	42.70	40.71	40.98	40.98	-1.94%	5,852
Jun 8, 2026	42.16	42.80	41.20	41.79	41.79	-1.32%	9,288
Jun 5, 2026	42.95	43.19	42.16	42.35	42.35	-0.42%	27,191