BOM:532382 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 21, 2026	92.66	100.02	89.50	97.88	97.88	7.05%	73,132
Aug 20, 2026	91.99	93.58	91.01	91.43	91.43	-0.20%	21,566
Aug 19, 2026	92.13	93.54	91.29	91.61	91.61	-1.14%	5,903
Aug 18, 2026	92.97	93.25	90.65	92.67	92.67	-0.16%	25,571
Aug 17, 2026	92.80	94.14	91.00	92.82	92.82	0.97%	29,603
Aug 14, 2026	100.96	103.53	88.00	91.93	91.93	-0.53%	99,780
Aug 13, 2026	90.46	100.39	89.73	92.42	92.42	1.85%	83,136
Aug 12, 2026	91.69	91.88	90.42	90.74	90.74	0.08%	9,168
Aug 11, 2026	91.99	93.99	90.12	90.67	90.67	0.31%	16,351
Aug 10, 2026	84.97	93.66	84.97	90.39	90.39	4.97%	78,412
Aug 7, 2026	85.74	86.66	84.51	86.11	86.11	0.43%	4,908
Aug 6, 2026	84.42	85.99	84.12	85.74	85.74	0.34%	11,783
Aug 5, 2026	86.99	87.05	84.06	85.45	85.45	0.67%	15,664
Aug 4, 2026	84.99	87.23	84.81	84.88	84.88	0.20%	17,198
Aug 3, 2026	89.90	89.90	84.10	84.71	84.71	1.46%	2,757
Jul 31, 2026	82.11	84.06	82.11	83.49	83.49	1.42%	1,137
Jul 30, 2026	83.48	83.73	81.01	82.32	82.32	-2.00%	907
Jul 29, 2026	83.00	84.16	81.60	84.00	84.00	1.31%	11,668
Jul 28, 2026	83.72	85.78	82.01	82.91	82.91	-1.03%	6,710
Jul 27, 2026	83.92	85.45	83.50	83.77	83.77	-0.46%	1,569
Jul 24, 2026	85.00	85.23	83.10	84.16	84.16	-1.75%	4,477
Jul 23, 2026	85.00	85.81	84.01	85.66	85.66	0.48%	4,618
Jul 22, 2026	86.81	86.81	84.80	85.25	85.25	-1.83%	10,090
Jul 21, 2026	88.45	88.45	86.30	86.84	86.84	-0.89%	8,079
Jul 20, 2026	88.25	88.59	87.40	87.62	87.62	-0.97%	1,958
Jul 17, 2026	89.21	90.92	88.00	88.48	88.48	-1.52%	5,522
Jul 16, 2026	92.63	92.63	89.50	89.85	89.85	-1.51%	6,286
Jul 15, 2026	91.43	92.54	90.57	91.23	91.23	-0.52%	9,380
Jul 14, 2026	92.25	92.54	91.00	91.71	91.71	0.30%	3,480
Jul 13, 2026	92.79	92.79	90.50	91.44	91.44	-0.88%	2,648
Jul 10, 2026	92.58	93.00	90.39	92.25	92.25	1.21%	21,352
Jul 9, 2026	90.90	92.73	89.75	91.15	91.15	1.19%	11,400
Jul 8, 2026	90.88	92.00	89.42	90.08	90.08	-0.88%	20,665
Jul 7, 2026	92.54	92.54	89.41	90.88	90.88	-0.31%	13,256
Jul 6, 2026	92.34	92.34	89.80	91.16	91.16	-0.39%	18,866
Jul 3, 2026	90.18	91.99	89.55	91.52	91.52	1.71%	24,653
Jul 2, 2026	90.97	90.97	88.20	89.98	89.98	-0.54%	10,027
Jul 1, 2026	88.21	91.99	88.10	90.47	90.47	2.70%	6,839
Jun 30, 2026	87.35	89.00	86.81	88.09	88.09	1.67%	16,517
Jun 29, 2026	87.19	87.38	85.91	86.64	86.64	-1.71%	8,654
Jun 25, 2026	87.03	89.00	86.50	88.15	88.15	1.47%	16,382
Jun 24, 2026	86.69	88.26	86.09	86.87	86.87	-0.31%	11,648
Jun 23, 2026	87.32	88.22	85.40	87.14	87.14	-0.57%	20,773
Jun 22, 2026	90.83	90.83	87.44	87.64	87.64	-2.39%	27,906
Jun 19, 2026	88.22	92.00	87.02	89.79	89.79	1.71%	53,757
Jun 18, 2026	85.95	94.50	83.01	88.28	88.28	4.04%	203,463
Jun 17, 2026	85.27	85.39	83.90	84.85	84.85	0.55%	7,207
Jun 16, 2026	85.40	85.70	83.01	84.39	84.39	0.21%	21,447
Jun 15, 2026	88.79	90.20	84.00	84.21	84.21	-4.69%	35,313
Jun 12, 2026	86.99	88.60	85.87	88.35	88.35	3.83%	5,231