BOM:523586 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 21, 2026	47.60	48.00	47.25	47.70	47.70	0.40%	7,118
Aug 20, 2026	47.25	47.71	46.55	47.51	47.51	1.50%	9,315
Aug 19, 2026	46.06	47.80	46.06	46.81	46.81	-0.36%	6,598
Aug 18, 2026	46.50	47.84	46.06	46.98	46.98	0.17%	6,861
Aug 17, 2026	48.00	48.00	46.00	46.90	46.90	-2.25%	16,029
Aug 14, 2026	48.65	48.65	47.20	47.98	47.98	1.33%	9,299
Aug 13, 2026	47.02	47.99	47.02	47.35	47.35	-0.82%	6,329
Aug 12, 2026	48.80	48.80	47.25	47.74	47.74	-0.87%	9,111
Aug 11, 2026	47.65	49.25	47.00	48.16	48.16	-0.93%	31,010
Aug 10, 2026	48.50	49.00	47.02	48.61	48.61	0.75%	17,997
Aug 7, 2026	47.99	48.89	47.45	48.25	48.25	0.54%	12,906
Aug 6, 2026	47.55	48.75	47.50	47.99	47.99	1.03%	13,620
Aug 5, 2026	47.57	48.55	47.10	47.50	47.50	-0.15%	9,922
Aug 4, 2026	48.99	49.29	45.40	47.57	47.57	-1.88%	18,585
Aug 3, 2026	47.80	49.39	46.05	48.48	48.48	1.42%	16,019
Jul 31, 2026	47.80	47.95	46.50	47.80	47.80	2.58%	10,839
Jul 30, 2026	46.75	48.00	45.05	46.60	46.60	-0.32%	20,067
Jul 29, 2026	48.75	48.90	45.50	46.75	46.75	-1.68%	37,596
Jul 28, 2026	52.50	52.50	46.45	47.55	47.55	-8.73%	42,336
Jul 27, 2026	50.90	52.40	50.15	52.10	52.10	3.78%	8,976
Jul 24, 2026	51.00	51.05	49.00	50.20	50.20	-2.33%	11,748
Jul 23, 2026	50.00	53.00	48.55	51.40	51.40	3.63%	43,156
Jul 22, 2026	51.25	51.25	47.00	49.60	49.60	-1.29%	28,405
Jul 21, 2026	51.00	51.90	50.00	50.25	50.25	-3.74%	19,144
Jul 20, 2026	62.00	62.00	50.35	52.20	52.20	0.29%	28,964
Jul 17, 2026	57.00	57.40	51.70	52.05	52.05	-6.27%	69,903
Jul 16, 2026	58.75	58.75	55.10	55.53	55.53	-4.83%	158,105
Jul 15, 2026	59.09	59.09	58.04	58.35	58.35	-0.55%	34,590
Jul 14, 2026	58.90	58.90	58.00	58.67	58.67	0.38%	53,000
Jul 13, 2026	59.19	59.19	58.20	58.45	58.45	-0.41%	51,825
Jul 10, 2026	57.72	59.33	57.72	58.69	58.69	1.77%	33,410
Jul 9, 2026	58.21	59.79	57.00	57.67	57.67	-0.26%	32,805
Jul 8, 2026	59.75	59.75	57.22	57.82	57.82	-2.20%	17,705
Jul 7, 2026	59.38	59.38	58.02	59.12	59.12	1.08%	46,030
Jul 6, 2026	59.53	59.56	58.00	58.49	58.49	-0.14%	34,910
Jul 3, 2026	59.78	59.78	58.00	58.57	58.57	-0.93%	33,675
Jul 2, 2026	59.35	59.80	59.00	59.12	59.12	-0.39%	50,795
Jul 1, 2026	59.57	59.80	59.03	59.35	59.35	0.29%	33,740
Jun 30, 2026	59.79	60.00	58.80	59.18	59.18	-0.29%	41,095
Jun 29, 2026	59.39	59.80	58.61	59.35	59.35	1.80%	61,395
Jun 25, 2026	55.97	59.80	55.97	58.30	58.30	3.15%	137,380
Jun 24, 2026	55.10	57.68	55.10	56.52	56.52	0.07%	35,860
Jun 23, 2026	56.10	57.80	55.99	56.48	56.48	1.55%	110,845
Jun 22, 2026	54.56	56.19	53.92	55.62	55.62	3.83%	74,260
Jun 19, 2026	53.73	54.60	52.82	53.57	53.57	-0.41%	28,320
Jun 18, 2026	54.67	54.67	53.40	53.79	53.79	0.20%	37,620
Jun 17, 2026	53.95	55.30	52.42	53.68	53.68	1.67%	59,980
Jun 16, 2026	54.59	54.59	52.20	52.80	52.80	0.88%	41,730
Jun 15, 2026	52.62	53.19	51.44	52.34	52.34	-0.51%	15,840
Jun 12, 2026	50.40	53.00	49.82	52.61	52.61	5.26%	44,575