BOM:532521 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 21, 2026	58.98	58.98	56.18	56.18	56.18	-	243
Aug 20, 2026	53.50	56.18	53.50	56.18	56.18	4.99%	372
Aug 19, 2026	53.98	53.98	53.51	53.51	53.51	4.08%	222
Aug 17, 2026	51.80	51.80	51.41	51.41	51.41	0.41%	60
Aug 14, 2026	51.35	51.35	51.20	51.20	51.20	-0.29%	191
Aug 13, 2026	51.45	51.45	50.50	51.35	51.35	-0.19%	420
Aug 12, 2026	51.45	51.45	51.45	51.45	51.45	5.00%	50
Aug 11, 2026	47.50	49.00	47.50	49.00	49.00	3.16%	733
Aug 10, 2026	47.50	47.50	47.50	47.50	47.50	-	28
Aug 7, 2026	50.09	50.09	47.50	47.50	47.50	-0.44%	1,006
Aug 6, 2026	48.03	48.03	47.71	47.71	47.71	-0.67%	12
Aug 5, 2026	48.03	48.03	48.03	48.03	48.03	4.98%	1
Aug 4, 2026	45.75	45.75	45.75	45.75	45.75	-	100
Jul 30, 2026	46.74	46.74	45.75	45.75	45.75	-2.12%	506
Jul 29, 2026	46.00	46.88	45.55	46.74	46.74	4.68%	1,164
Jul 28, 2026	44.65	44.65	44.65	44.65	44.65	-5.00%	5
Jul 27, 2026	46.00	47.99	45.90	47.00	47.00	-2.71%	74
Jul 22, 2026	48.31	48.31	48.31	48.31	48.31	-1.87%	46
Jul 21, 2026	49.23	49.23	49.23	49.23	49.23	-1.99%	5
Jul 20, 2026	50.23	50.23	50.23	50.23	50.23	-1.99%	106
Jul 17, 2026	51.25	51.25	51.25	51.25	51.25	-1.99%	10
Jul 16, 2026	52.29	52.29	52.29	52.29	52.29	-1.99%	6
Jul 15, 2026	53.35	53.35	53.35	53.35	53.35	-1.98%	371
Jul 13, 2026	54.43	54.43	54.43	54.43	54.43	-2.00%	100
Jul 10, 2026	55.54	55.54	55.54	55.54	55.54	-1.99%	26
Jul 9, 2026	56.67	56.67	56.67	56.67	56.67	-1.99%	10
Jul 8, 2026	58.95	58.95	57.82	57.82	57.82	-2.00%	11
Jul 7, 2026	59.00	59.00	59.00	59.00	59.00	-1.01%	20
Jul 2, 2026	59.20	59.70	59.20	59.60	59.60	1.02%	2,291
Jul 1, 2026	58.22	59.00	58.22	59.00	59.00	-0.44%	350
Jun 30, 2026	58.50	59.26	58.50	59.26	59.26	2.00%	385
Jun 29, 2026	58.00	58.10	56.84	58.10	58.10	0.17%	2,660
Jun 25, 2026	58.00	58.00	58.00	58.00	58.00	-0.82%	1,302
Jun 24, 2026	56.37	58.48	56.37	58.48	58.48	1.99%	1,029
Jun 23, 2026	57.01	57.34	57.01	57.34	57.34	1.99%	1,400
Jun 22, 2026	54.02	56.22	54.02	56.22	56.22	2.00%	2,094
Jun 19, 2026	55.12	55.12	55.10	55.12	55.12	4.99%	606
Jun 18, 2026	52.62	52.62	52.50	52.50	52.50	4.75%	4,595
Jun 17, 2026	50.15	50.16	50.12	50.12	50.12	4.90%	202
Jun 16, 2026	47.78	47.78	47.78	47.78	47.78	4.99%	1
Jun 15, 2026	44.65	46.88	44.65	45.51	45.51	1.93%	2,812
Jun 12, 2026	44.59	44.65	44.59	44.65	44.65	4.89%	720
Jun 11, 2026	42.57	46.58	42.57	42.57	42.57	-4.44%	404
Jun 10, 2026	45.00	45.00	44.55	44.55	44.55	-4.99%	520
Jun 9, 2026	46.50	48.44	46.50	46.89	46.89	-3.74%	260
Jun 5, 2026	46.26	49.00	46.26	48.71	48.71	4.08%	1,220
Jun 4, 2026	47.50	47.50	46.80	46.80	46.80	-2.40%	101
Jun 3, 2026	47.89	48.00	47.89	47.95	47.95	-0.10%	1,280
Jun 2, 2026	49.10	49.10	48.00	48.00	48.00	-2.32%	896
Jun 1, 2026	48.30	49.47	47.45	49.14	49.14	3.43%	118