BOM:532525 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 21, 2026	80.49	81.35	79.85	80.27	80.27	-	371,944
Aug 20, 2026	80.35	81.84	80.05	80.27	80.27	0.53%	1,084,830
Aug 19, 2026	80.60	80.66	79.59	79.85	79.85	-0.86%	580,052
Aug 18, 2026	81.22	82.14	80.26	80.54	80.54	-0.68%	573,285
Aug 17, 2026	80.05	81.35	79.62	81.09	81.09	1.07%	855,232
Aug 14, 2026	82.00	82.00	79.78	80.23	80.23	-1.69%	504,429
Aug 13, 2026	81.78	83.12	81.11	81.61	81.61	-0.38%	1,162,246
Aug 12, 2026	79.03	82.00	78.81	81.92	81.92	3.80%	1,366,801
Aug 11, 2026	78.22	79.20	77.33	78.92	78.92	-0.01%	884,569
Aug 10, 2026	77.87	79.20	77.87	78.93	78.93	0.80%	787,705
Aug 7, 2026	78.01	78.54	77.20	78.30	78.30	0.17%	977,295
Aug 6, 2026	79.63	79.63	77.75	78.17	78.17	-1.35%	718,181
Aug 5, 2026	79.00	80.10	78.40	79.24	79.24	1.03%	849,291
Aug 4, 2026	79.53	80.00	78.25	78.43	78.43	-1.38%	404,590
Aug 3, 2026	79.62	80.75	79.00	79.53	79.53	0.24%	792,229
Jul 31, 2026	79.71	80.19	78.96	79.34	79.34	0.10%	482,141
Jul 30, 2026	80.85	80.86	79.12	79.26	79.26	-1.80%	254,175
Jul 29, 2026	80.37	81.20	80.00	80.71	80.71	0.59%	563,274
Jul 28, 2026	80.53	80.97	79.90	80.24	80.24	-0.50%	784,073
Jul 27, 2026	81.27	82.25	79.95	80.64	80.64	-0.62%	1,045,545
Jul 24, 2026	77.89	81.40	77.89	81.14	81.14	3.35%	1,728,816
Jul 23, 2026	79.00	80.14	78.10	78.51	78.51	-0.83%	2,311,446
Jul 22, 2026	81.65	81.65	79.06	79.17	79.17	-3.14%	485,528
Jul 21, 2026	80.58	82.14	80.46	81.74	81.74	1.49%	866,886
Jul 20, 2026	79.84	80.71	79.54	80.54	80.54	0.88%	556,093
Jul 17, 2026	79.99	80.53	79.23	79.84	79.84	0.45%	433,349
Jul 16, 2026	80.11	80.38	79.09	79.48	79.48	-0.77%	843,818
Jul 15, 2026	79.90	81.65	79.90	80.10	80.10	0.79%	1,217,492
Jul 14, 2026	82.00	82.01	79.37	79.47	79.47	-3.78%	2,639,409
Jul 13, 2026	83.91	84.68	81.90	82.59	82.59	-2.09%	1,851,771
Jul 10, 2026	82.98	87.40	81.66	84.35	84.35	2.87%	2,589,488
Jul 9, 2026	81.05	82.25	80.90	82.00	82.00	1.71%	1,042,222
Jul 8, 2026	83.14	84.70	79.90	80.62	80.62	-3.08%	1,159,309
Jul 7, 2026	87.30	87.30	83.00	83.18	83.18	-3.79%	791,140
Jul 6, 2026	88.82	90.50	86.15	86.46	86.46	-2.35%	1,394,513
Jul 3, 2026	91.32	91.54	88.20	88.54	88.54	-2.75%	1,201,009
Jul 2, 2026	91.10	91.90	90.61	91.04	91.04	-0.23%	537,136
Jul 1, 2026	92.49	92.61	89.90	91.25	91.25	-0.16%	1,021,186
Jun 30, 2026	93.45	93.45	90.61	91.40	91.40	-2.58%	881,855
Jun 29, 2026	88.23	94.50	88.00	93.82	93.82	5.74%	3,348,506
Jun 25, 2026	90.04	90.04	88.06	88.73	88.73	0.35%	396,749
Jun 24, 2026	87.63	89.27	87.62	88.42	88.42	0.91%	349,451
Jun 23, 2026	89.55	89.84	86.97	87.62	87.62	-2.07%	527,395
Jun 22, 2026	90.27	90.98	88.95	89.47	89.47	-0.70%	1,407,824
Jun 19, 2026	89.49	90.50	88.92	90.10	90.10	0.73%	470,837
Jun 18, 2026	90.80	91.19	88.83	89.45	89.45	-0.89%	1,035,977
Jun 17, 2026	87.11	91.00	87.10	90.25	90.25	2.29%	3,048,452
Jun 16, 2026	89.90	89.94	87.06	88.23	88.23	-1.01%	1,147,957
Jun 15, 2026	88.90	91.05	88.21	89.13	89.13	2.11%	1,698,309
Jun 12, 2026	84.16	87.60	83.71	87.29	87.29	5.03%	3,533,002