BOM:532218 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 21, 2026	45.21	45.39	44.90	44.98	44.98	-0.46%	361,931
Aug 20, 2026	45.36	46.18	45.00	45.19	45.19	0.44%	427,628
Aug 19, 2026	45.03	45.45	44.82	44.99	44.99	-0.22%	447,566
Aug 18, 2026	45.14	45.49	44.86	45.09	45.09	-0.31%	535,197
Aug 17, 2026	45.87	46.30	45.11	45.23	45.23	-1.20%	616,671
Aug 14, 2026	45.69	46.00	45.60	45.78	45.78	0.31%	146,402
Aug 13, 2026	45.94	46.00	45.38	45.64	45.64	-0.37%	532,946
Aug 12, 2026	45.75	46.55	45.65	46.26	45.81	0.92%	657,092
Aug 11, 2026	45.93	46.06	45.38	45.84	45.39	-0.39%	577,588
Aug 10, 2026	47.15	47.26	45.89	46.02	45.57	-2.42%	509,960
Aug 7, 2026	47.37	47.55	47.05	47.16	46.70	-0.61%	452,011
Aug 6, 2026	47.07	47.74	46.93	47.45	46.99	1.17%	472,910
Aug 5, 2026	47.13	47.40	46.80	46.90	46.44	0.09%	350,157
Aug 4, 2026	47.07	47.36	46.80	46.86	46.40	-0.40%	212,523
Aug 3, 2026	46.95	47.89	46.95	47.05	46.59	0.73%	706,351
Jul 31, 2026	47.06	47.51	46.62	46.71	46.26	-0.32%	282,659
Jul 30, 2026	46.55	47.12	46.27	46.86	46.40	0.73%	528,358
Jul 29, 2026	47.24	47.29	46.38	46.52	46.07	-1.42%	656,345
Jul 28, 2026	47.93	48.20	47.01	47.19	46.73	-1.52%	734,267
Jul 27, 2026	46.43	48.26	46.43	47.92	47.45	2.99%	2,095,455
Jul 24, 2026	47.51	47.51	45.90	46.53	46.08	-2.06%	825,269
Jul 23, 2026	48.17	48.17	46.75	47.51	47.05	-0.98%	1,751,734
Jul 22, 2026	47.29	48.37	47.11	47.98	47.51	1.42%	1,911,290
Jul 21, 2026	45.07	47.50	45.07	47.31	46.85	2.42%	12,729,408
Jul 20, 2026	44.62	46.50	44.10	46.19	45.74	3.52%	2,231,768
Jul 17, 2026	45.69	45.75	44.15	44.62	44.19	-1.57%	705,750
Jul 16, 2026	45.61	46.60	43.91	45.33	44.89	-0.42%	1,983,378
Jul 15, 2026	45.62	46.22	44.91	45.52	45.08	0.42%	858,156
Jul 14, 2026	43.53	46.23	43.53	45.33	44.89	-1.35%	1,214,261
Jul 13, 2026	45.62	46.20	44.80	45.95	45.50	0.37%	514,536
Jul 10, 2026	44.65	46.28	44.50	45.78	45.33	3.46%	2,260,392
Jul 9, 2026	44.52	44.52	43.83	44.25	43.82	1.33%	927,846
Jul 8, 2026	47.85	47.85	43.02	43.67	43.25	-8.51%	4,816,523
Jul 7, 2026	46.67	49.90	46.67	47.73	47.27	1.90%	1,800,766
Jul 6, 2026	45.93	47.49	45.93	46.84	46.38	1.58%	1,787,311
Jul 3, 2026	45.99	46.67	45.37	46.11	45.66	1.27%	779,642
Jul 2, 2026	46.22	47.48	45.00	45.53	45.09	0.11%	1,955,257
Jul 1, 2026	45.67	46.44	45.30	45.48	45.04	-0.39%	696,933
Jun 30, 2026	45.53	46.35	45.50	45.66	45.22	-0.59%	615,064
Jun 29, 2026	45.32	46.58	45.00	45.93	45.48	1.15%	783,625
Jun 25, 2026	46.12	46.70	45.17	45.41	44.97	-0.61%	487,912
Jun 24, 2026	45.87	45.87	44.93	45.69	45.25	-0.20%	408,922
Jun 23, 2026	46.63	46.91	45.61	45.78	45.33	-1.93%	978,669
Jun 22, 2026	48.57	49.00	46.45	46.68	46.23	-3.71%	1,329,343
Jun 19, 2026	48.55	49.19	48.05	48.48	48.01	0.04%	638,720
Jun 18, 2026	48.45	49.80	48.03	48.46	47.99	-	1,809,980
Jun 17, 2026	47.37	48.76	47.24	48.46	47.99	2.67%	1,640,101
Jun 16, 2026	47.03	47.86	46.80	47.20	46.74	0.64%	444,387
Jun 15, 2026	47.06	48.53	46.56	46.90	46.44	0.51%	2,262,281
Jun 12, 2026	45.43	47.50	45.43	46.66	46.21	2.93%	3,349,338