Bank of India Limited (BOM:532149)
India · Delayed Price · Currency is INR 110.80
-0.90 (-0.81%)
At close: Aug 5, 2025
Altair Engineering Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 7, 2025 | 110.40 | 112.10 | 109.30 | 111.90 | 111.90 | 0.18% | 393,846 |
| Aug 6, 2025 | 111.05 | 112.55 | 110.00 | 111.70 | 111.70 | 0.81% | 551,268 |
| Aug 5, 2025 | 111.70 | 112.20 | 110.25 | 110.80 | 110.80 | -0.81% | 232,900 |
| Aug 4, 2025 | 109.60 | 111.85 | 109.40 | 111.70 | 111.70 | 2.20% | 363,549 |
| Aug 1, 2025 | 111.45 | 111.70 | 109.00 | 109.30 | 109.30 | -1.93% | 553,904 |
| Jul 31, 2025 | 112.25 | 113.55 | 111.00 | 111.45 | 111.45 | -2.49% | 701,948 |
| Jul 30, 2025 | 113.30 | 116.10 | 113.00 | 114.30 | 114.30 | 1.92% | 941,936 |
| Jul 29, 2025 | 111.45 | 112.70 | 110.35 | 112.15 | 112.15 | 0.58% | 342,844 |
| Jul 28, 2025 | 113.30 | 115.25 | 111.20 | 111.50 | 111.50 | -1.37% | 203,685 |
| Jul 25, 2025 | 114.55 | 116.40 | 112.70 | 113.05 | 113.05 | -1.31% | 712,637 |
| Jul 24, 2025 | 113.15 | 115.00 | 112.20 | 114.55 | 114.55 | 1.19% | 239,543 |
| Jul 23, 2025 | 113.30 | 113.60 | 112.35 | 113.20 | 113.20 | 0.04% | 332,075 |
| Jul 22, 2025 | 114.85 | 115.15 | 112.95 | 113.15 | 113.15 | -1.39% | 410,000 |
| Jul 21, 2025 | 115.15 | 115.50 | 113.90 | 114.75 | 114.75 | -0.17% | 201,549 |
| Jul 18, 2025 | 116.50 | 116.75 | 114.80 | 114.95 | 114.95 | -1.03% | 308,907 |
| Jul 17, 2025 | 118.30 | 118.30 | 115.90 | 116.15 | 116.15 | -1.57% | 256,214 |
| Jul 16, 2025 | 115.95 | 118.40 | 115.70 | 118.00 | 118.00 | 1.94% | 294,084 |
| Jul 15, 2025 | 115.10 | 116.35 | 114.85 | 115.75 | 115.75 | 0.74% | 232,153 |
| Jul 14, 2025 | 114.55 | 115.90 | 113.95 | 114.90 | 114.90 | 0.31% | 197,460 |
| Jul 11, 2025 | 114.35 | 115.40 | 113.60 | 114.55 | 114.55 | 0.17% | 240,432 |
| Jul 10, 2025 | 116.95 | 116.95 | 113.80 | 114.35 | 114.35 | -1.29% | 243,772 |
| Jul 9, 2025 | 117.60 | 117.60 | 115.60 | 115.85 | 115.85 | -0.86% | 284,498 |
| Jul 8, 2025 | 117.95 | 118.50 | 116.00 | 116.85 | 116.85 | -0.68% | 250,523 |
| Jul 7, 2025 | 118.25 | 119.15 | 117.40 | 117.65 | 117.65 | -0.08% | 264,908 |
| Jul 4, 2025 | 118.85 | 119.35 | 116.90 | 117.75 | 117.75 | -0.51% | 227,965 |
| Jul 3, 2025 | 120.00 | 120.00 | 117.90 | 118.35 | 118.35 | -0.71% | 201,541 |
| Jul 2, 2025 | 121.10 | 121.50 | 118.75 | 119.20 | 119.20 | -1.57% | 547,953 |
| Jul 1, 2025 | 119.00 | 121.50 | 117.55 | 121.10 | 121.10 | 2.15% | 488,803 |
| Jun 30, 2025 | 117.40 | 119.75 | 117.40 | 118.55 | 118.55 | 1.50% | 461,046 |
| Jun 27, 2025 | 117.00 | 120.40 | 116.50 | 116.80 | 116.80 | -0.09% | 389,980 |
| Jun 26, 2025 | 116.55 | 117.25 | 115.35 | 116.90 | 116.90 | 0.69% | 384,516 |
| Jun 25, 2025 | 116.75 | 116.75 | 115.20 | 116.10 | 116.10 | 0.74% | 199,437 |
| Jun 24, 2025 | 115.85 | 117.40 | 114.80 | 115.25 | 115.25 | 0.83% | 315,686 |
| Jun 23, 2025 | 112.00 | 114.55 | 112.00 | 114.30 | 114.30 | 1.06% | 350,418 |
| Jun 20, 2025 | 111.65 | 115.00 | 111.60 | 113.10 | 113.10 | -2.20% | 600,764 |
| Jun 19, 2025 | 119.00 | 119.25 | 114.50 | 115.65 | 111.60 | -3.38% | 1,160,186 |
| Jun 18, 2025 | 120.00 | 120.80 | 118.95 | 119.70 | 115.51 | 0.04% | 283,431 |
| Jun 17, 2025 | 122.45 | 122.80 | 119.30 | 119.65 | 115.46 | -1.56% | 383,380 |
| Jun 16, 2025 | 121.25 | 121.70 | 118.40 | 121.55 | 117.29 | 0.33% | 308,661 |
| Jun 13, 2025 | 119.80 | 121.45 | 118.60 | 121.15 | 116.91 | -1.22% | 580,634 |
| Jun 12, 2025 | 124.20 | 125.15 | 122.40 | 122.65 | 118.36 | -1.05% | 377,506 |
| Jun 11, 2025 | 126.50 | 126.75 | 123.45 | 123.95 | 119.61 | -1.86% | 729,082 |
| Jun 10, 2025 | 130.35 | 130.35 | 126.00 | 126.30 | 121.88 | -2.32% | 591,503 |
| Jun 9, 2025 | 125.95 | 129.95 | 125.40 | 129.30 | 124.77 | 4.02% | 926,247 |
| Jun 6, 2025 | 124.35 | 126.70 | 122.95 | 124.30 | 119.95 | 0.04% | 917,298 |
| Jun 5, 2025 | 125.35 | 125.65 | 123.65 | 124.25 | 119.90 | -0.52% | 466,873 |
| Jun 4, 2025 | 124.80 | 125.80 | 123.10 | 124.90 | 120.53 | 0.36% | 214,698 |
| Jun 3, 2025 | 126.00 | 127.45 | 123.65 | 124.45 | 120.09 | -0.60% | 554,807 |
| Jun 2, 2025 | 122.05 | 125.80 | 121.85 | 125.20 | 120.82 | 2.71% | 846,632 |
| May 30, 2025 | 119.45 | 122.65 | 117.80 | 121.90 | 117.63 | 2.31% | 610,073 |