BOM:523269 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 21, 2026	51.99	51.99	49.15	49.99	49.99	1.09%	763
Aug 20, 2026	49.45	50.36	49.00	49.45	49.45	-0.28%	4,824
Aug 19, 2026	50.06	50.44	49.45	49.59	49.59	-1.47%	2,173
Aug 18, 2026	50.19	50.80	49.62	50.33	50.33	0.28%	4,614
Aug 17, 2026	52.50	52.50	49.84	50.19	50.19	-3.41%	6,116
Aug 14, 2026	51.89	53.80	51.01	51.96	51.96	1.74%	2,704
Aug 13, 2026	51.00	53.03	49.65	51.07	51.07	1.69%	28,649
Aug 12, 2026	50.00	50.98	49.97	50.22	50.22	-0.52%	2,250
Aug 11, 2026	53.99	53.99	50.16	50.48	50.48	0.88%	999
Aug 10, 2026	50.06	50.71	50.00	50.04	50.04	-0.28%	877
Aug 7, 2026	50.05	50.99	50.01	50.18	50.18	-1.40%	14,379
Aug 6, 2026	50.03	51.13	50.03	50.89	50.89	0.30%	6,278
Aug 5, 2026	52.00	52.69	50.00	50.74	50.74	-2.42%	4,083
Aug 4, 2026	51.19	52.68	51.19	52.00	52.00	0.87%	3,328
Aug 3, 2026	51.19	52.49	51.19	51.55	51.55	0.70%	1,907
Jul 31, 2026	52.09	52.17	51.03	51.19	51.19	-0.29%	2,064
Jul 30, 2026	50.50	51.64	50.50	51.34	51.34	0.63%	2,243
Jul 29, 2026	50.46	52.50	50.46	51.02	51.02	-0.91%	16,258
Jul 28, 2026	51.77	52.26	51.23	51.49	51.49	-1.27%	2,067
Jul 27, 2026	53.52	53.52	51.50	52.15	52.15	2.07%	602
Jul 24, 2026	51.02	51.99	50.62	51.09	51.09	-1.07%	1,312
Jul 23, 2026	52.17	52.37	51.22	51.64	51.64	-0.92%	1,645
Jul 22, 2026	52.27	52.27	51.27	52.12	52.12	-0.11%	3,822
Jul 21, 2026	51.89	52.60	51.39	52.18	52.18	0.56%	2,016
Jul 20, 2026	52.27	52.42	51.70	51.89	51.89	-0.21%	1,532
Jul 17, 2026	52.33	52.50	52.00	52.00	52.00	-0.02%	645
Jul 16, 2026	52.32	52.57	51.94	52.01	52.01	-0.57%	1,715
Jul 15, 2026	52.09	52.59	51.81	52.31	52.31	0.65%	2,835
Jul 14, 2026	52.41	52.81	51.84	51.97	51.97	-1.10%	1,736
Jul 13, 2026	52.81	53.49	51.75	52.55	52.55	-0.49%	4,181
Jul 10, 2026	53.00	53.60	52.81	52.81	52.81	-0.34%	289
Jul 9, 2026	52.11	53.05	52.09	52.99	52.99	2.08%	2,208
Jul 8, 2026	52.66	53.04	51.80	51.91	51.91	-1.37%	3,108
Jul 7, 2026	53.79	53.79	52.17	52.63	52.63	-2.54%	9,062
Jul 6, 2026	53.35	54.04	53.11	54.00	54.00	-0.64%	3,214
Jul 3, 2026	55.09	55.09	53.56	54.35	54.35	0.28%	8,313
Jul 2, 2026	54.50	54.50	53.57	54.20	54.20	0.82%	4,413
Jul 1, 2026	52.90	54.42	52.90	53.76	53.76	0.92%	4,323
Jun 30, 2026	52.99	54.33	52.99	53.27	53.27	1.27%	10,030
Jun 29, 2026	55.34	55.34	51.86	52.60	52.60	-0.66%	3,413
Jun 25, 2026	53.10	53.64	52.74	52.95	52.95	-0.04%	2,306
Jun 24, 2026	55.40	55.40	52.75	52.97	52.97	-1.65%	3,013
Jun 23, 2026	51.01	54.74	51.01	53.86	53.86	0.34%	1,029
Jun 22, 2026	52.99	54.99	52.99	53.68	53.68	1.59%	11,235
Jun 19, 2026	51.01	53.35	51.01	52.84	52.84	-0.75%	4,759
Jun 18, 2026	53.60	53.60	52.53	53.24	53.24	1.51%	4,049
Jun 17, 2026	52.66	53.03	52.45	52.45	52.45	-0.11%	727
Jun 16, 2026	52.74	52.94	52.50	52.51	52.51	-0.19%	1,801
Jun 15, 2026	53.00	53.18	52.23	52.61	52.61	0.52%	2,229
Jun 12, 2026	53.50	53.50	51.24	52.34	52.34	3.91%	1,561