BOM:526829 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 21, 2026	71.01	76.28	71.01	74.66	74.66	3.38%	213,367
Aug 20, 2026	73.00	73.56	71.62	72.22	72.22	-0.43%	173,690
Aug 19, 2026	68.78	73.94	68.78	72.53	72.53	3.39%	202,859
Aug 18, 2026	74.20	74.20	69.26	70.15	70.15	-3.60%	109,910
Aug 17, 2026	72.31	73.39	71.45	72.77	72.77	1.13%	82,052
Aug 14, 2026	74.00	74.00	71.60	71.96	71.96	-2.65%	91,971
Aug 13, 2026	73.90	74.63	71.92	73.92	73.92	0.03%	178,197
Aug 12, 2026	79.36	79.36	72.58	73.90	73.90	-5.78%	425,722
Aug 11, 2026	84.39	86.04	75.42	78.43	78.43	-4.98%	567,479
Aug 10, 2026	80.14	86.40	80.14	82.54	82.54	1.48%	374,034
Aug 7, 2026	79.20	81.40	79.20	81.34	81.34	2.71%	179,326
Aug 6, 2026	83.00	83.00	77.63	79.19	79.19	-3.25%	174,395
Aug 5, 2026	83.70	84.55	81.05	81.85	81.85	-0.23%	158,525
Aug 4, 2026	84.28	84.48	80.01	82.04	82.04	-2.08%	215,513
Aug 3, 2026	79.39	84.54	79.39	83.78	83.78	5.22%	429,461
Jul 31, 2026	78.17	80.91	77.55	79.62	79.62	1.50%	187,141
Jul 30, 2026	79.50	79.50	77.01	78.44	78.44	0.23%	143,210
Jul 29, 2026	77.58	79.58	77.13	78.26	78.26	0.97%	157,908
Jul 28, 2026	81.89	81.89	76.01	77.51	77.51	-4.52%	303,482
Jul 27, 2026	79.98	83.00	78.06	81.18	81.18	3.88%	454,327
Jul 24, 2026	74.30	79.47	73.42	78.15	78.15	4.86%	256,410
Jul 23, 2026	76.97	78.03	73.19	74.53	74.53	-0.11%	143,590
Jul 22, 2026	76.95	76.95	74.13	74.61	74.61	-1.36%	91,565
Jul 21, 2026	77.77	77.77	75.06	75.64	75.64	-1.36%	90,260
Jul 20, 2026	73.74	77.06	72.49	76.68	76.68	4.97%	179,339
Jul 17, 2026	76.70	76.70	71.50	73.05	73.05	-2.98%	172,110
Jul 16, 2026	75.40	76.70	73.20	75.29	75.29	0.03%	104,276
Jul 15, 2026	71.86	75.99	71.86	75.27	75.27	2.12%	115,370
Jul 14, 2026	73.10	75.39	72.47	73.71	73.71	-2.19%	196,326
Jul 13, 2026	76.05	77.77	73.95	75.36	75.36	-1.34%	148,818
Jul 10, 2026	70.20	77.05	70.20	76.38	76.38	5.61%	209,105
Jul 9, 2026	69.48	73.14	69.48	72.32	72.32	4.22%	110,483
Jul 8, 2026	69.87	72.90	68.41	69.39	69.39	-1.34%	122,439
Jul 7, 2026	72.45	73.13	69.66	70.33	70.33	-3.74%	175,177
Jul 6, 2026	75.00	75.18	72.40	73.06	73.06	-1.30%	79,037
Jul 3, 2026	77.99	77.99	72.14	74.02	74.02	-4.03%	349,112
Jul 2, 2026	77.53	80.40	76.26	77.13	77.13	-	421,139
Jul 1, 2026	75.00	78.00	74.83	77.13	77.13	5.30%	516,941
Jun 30, 2026	71.94	74.67	70.50	73.25	73.25	2.84%	160,533
Jun 29, 2026	71.89	73.19	69.66	71.23	71.23	-0.92%	237,471
Jun 25, 2026	73.02	74.34	70.85	71.89	71.89	-2.24%	168,704
Jun 24, 2026	69.00	74.95	68.50	73.54	73.54	5.18%	475,581
Jun 23, 2026	69.99	71.00	66.35	69.92	69.92	1.13%	136,192
Jun 22, 2026	73.00	73.00	69.00	69.14	69.14	-1.85%	96,552
Jun 19, 2026	69.48	70.99	67.21	70.44	70.44	3.91%	154,948
Jun 18, 2026	68.30	73.99	67.51	67.79	67.79	0.33%	196,397
Jun 17, 2026	69.66	70.10	67.10	67.57	67.57	-3.14%	110,348
Jun 16, 2026	77.00	77.00	68.93	69.76	69.76	-1.77%	95,618
Jun 15, 2026	69.80	72.59	67.51	71.02	71.02	0.67%	188,561
Jun 12, 2026	73.26	74.71	69.68	70.55	70.55	-3.63%	156,888