BOM:532543 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 21, 2026	70.00	70.00	65.66	67.01	67.01	-0.76%	25,532
Aug 20, 2026	64.01	67.84	62.40	67.52	67.52	4.39%	45,847
Aug 19, 2026	64.00	65.89	64.00	64.68	64.68	3.89%	94,691
Aug 18, 2026	63.00	63.00	59.60	62.76	62.26	2.38%	32,423
Aug 17, 2026	64.00	64.00	59.01	61.30	60.81	0.36%	6,170
Aug 14, 2026	59.11	63.40	59.11	61.08	60.59	-1.26%	20,336
Aug 13, 2026	63.53	65.16	58.96	61.86	61.37	-0.32%	43,706
Aug 12, 2026	64.39	64.39	62.00	62.06	61.57	0.21%	9,424
Aug 11, 2026	60.85	61.93	57.90	61.93	61.44	4.98%	63,295
Aug 10, 2026	56.99	58.99	56.00	58.99	58.52	4.98%	19,991
Aug 7, 2026	56.95	57.00	54.26	56.19	55.74	2.59%	27,652
Aug 6, 2026	52.05	54.77	52.05	54.77	54.33	4.98%	51,677
Aug 5, 2026	54.95	55.25	51.75	52.17	51.75	-4.17%	47,556
Aug 4, 2026	55.03	55.03	50.65	54.44	54.01	3.87%	284,367
Aug 3, 2026	52.41	52.41	52.41	52.41	51.99	4.99%	5,558
Jul 31, 2026	49.92	49.92	49.92	49.92	49.52	4.98%	4,028
Jul 30, 2026	43.03	47.55	43.03	47.55	47.17	4.99%	34,129
Jul 29, 2026	47.67	48.95	45.29	45.29	44.93	-4.99%	59,938
Jul 28, 2026	47.67	47.67	47.67	47.67	47.29	5.00%	13,161
Jul 27, 2026	45.40	45.40	45.40	45.40	45.04	5.00%	2,831
Jul 24, 2026	42.21	43.24	39.15	43.24	42.90	4.98%	20,460
Jul 23, 2026	39.95	41.19	38.51	41.19	40.86	5.00%	16,101
Jul 22, 2026	39.50	39.85	37.50	39.23	38.92	3.35%	15,910
Jul 21, 2026	37.00	38.00	36.00	37.96	37.66	1.93%	7,202
Jul 20, 2026	37.25	37.50	36.12	37.24	36.94	-0.43%	13,172
Jul 17, 2026	37.55	39.19	37.00	37.40	37.10	-1.19%	5,428
Jul 16, 2026	39.24	39.24	37.50	37.85	37.55	-0.94%	1,233
Jul 15, 2026	37.51	39.28	37.51	38.21	37.91	-0.78%	1,175
Jul 14, 2026	38.79	39.39	38.05	38.51	38.20	-1.68%	8,005
Jul 13, 2026	37.82	39.80	37.56	39.17	38.86	0.31%	6,469
Jul 10, 2026	39.30	39.30	38.06	39.05	38.74	3.91%	2,449
Jul 9, 2026	37.98	38.85	37.22	37.58	37.28	-1.62%	4,356
Jul 8, 2026	39.65	39.65	38.05	38.20	37.90	-3.51%	3,980
Jul 7, 2026	38.50	39.60	38.01	39.59	39.27	2.04%	6,072
Jul 6, 2026	39.00	39.30	38.80	38.80	38.49	-0.51%	4,395
Jul 3, 2026	38.37	39.50	38.37	39.00	38.69	-1.42%	5,519
Jul 2, 2026	39.95	39.95	38.25	39.56	39.24	3.42%	5,279
Jul 1, 2026	37.83	38.91	37.83	38.25	37.95	1.11%	1,355
Jun 30, 2026	38.90	38.90	37.57	37.83	37.53	-3.00%	1,351
Jun 29, 2026	40.70	40.70	38.25	39.00	38.69	-1.44%	515
Jun 25, 2026	41.29	41.70	39.51	39.57	39.25	-2.44%	3,548
Jun 24, 2026	39.00	41.19	39.00	40.56	40.24	1.71%	9,890
Jun 23, 2026	39.45	40.39	39.15	39.88	39.56	-0.92%	4,745
Jun 22, 2026	40.30	41.09	39.48	40.25	39.93	2.63%	6,106
Jun 19, 2026	40.60	41.00	39.20	39.22	38.91	-3.16%	7,918
Jun 18, 2026	40.50	41.45	40.10	40.50	40.18	-	3,694
Jun 17, 2026	40.80	40.80	39.53	40.50	40.18	-0.74%	883
Jun 16, 2026	41.75	41.75	40.00	40.80	40.47	-0.32%	1,759
Jun 15, 2026	40.40	41.89	38.60	40.93	40.60	1.87%	9,807
Jun 12, 2026	38.59	40.40	38.00	40.18	39.86	4.42%	12,001