BOM:532604 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 21, 2026	80.17	80.20	75.85	79.05	79.05	0.57%	220,162
Aug 20, 2026	79.51	81.75	77.71	78.60	78.60	-1.03%	63,499
Aug 19, 2026	73.24	79.42	72.20	79.42	79.42	10.00%	224,790
Aug 18, 2026	73.56	75.69	71.47	72.20	72.20	0.45%	367,254
Aug 17, 2026	67.23	72.52	67.20	71.88	71.88	9.02%	83,536
Aug 14, 2026	71.11	73.79	65.05	65.93	65.93	-5.03%	394,688
Aug 13, 2026	63.65	69.42	63.01	69.42	69.42	10.00%	386,981
Aug 12, 2026	59.00	63.60	59.00	63.11	63.11	6.82%	81,399
Aug 11, 2026	58.76	62.00	58.35	59.08	59.08	-0.82%	20,947
Aug 10, 2026	63.00	64.89	58.88	59.57	59.57	-3.47%	24,245
Aug 7, 2026	61.51	67.77	60.88	61.71	61.71	-2.54%	91,102
Aug 6, 2026	62.90	63.36	60.88	63.32	63.32	4.92%	127,108
Aug 5, 2026	57.78	60.36	56.90	60.35	60.35	4.97%	25,005
Aug 4, 2026	58.00	60.59	56.28	57.49	57.49	-0.88%	4,739
Aug 3, 2026	58.00	58.50	54.90	58.00	58.00	0.50%	9,350
Jul 31, 2026	60.00	60.39	56.33	57.71	57.71	-2.65%	7,353
Jul 30, 2026	62.69	62.69	59.28	59.28	59.28	-4.98%	4,955
Jul 29, 2026	61.50	63.00	60.50	62.39	62.39	2.21%	13,312
Jul 28, 2026	62.50	62.50	60.10	61.04	61.04	1.61%	18,499
Jul 27, 2026	55.51	60.07	55.51	60.07	60.07	5.00%	135,986
Jul 24, 2026	54.67	57.75	54.67	57.21	57.21	0.95%	2,289
Jul 23, 2026	56.21	57.20	55.01	56.67	56.67	-0.89%	8,370
Jul 22, 2026	54.90	57.68	54.90	57.18	57.18	4.08%	31,174
Jul 21, 2026	52.00	55.36	50.55	54.94	54.94	4.19%	5,718
Jul 20, 2026	55.67	55.67	51.02	52.73	52.73	-0.55%	9,541
Jul 17, 2026	53.00	55.50	52.36	53.02	53.02	-3.60%	6,858
Jul 16, 2026	55.10	56.00	54.50	55.00	55.00	-0.69%	8,774
Jul 15, 2026	55.01	57.90	55.01	55.38	55.38	-2.35%	3,614
Jul 14, 2026	57.00	57.40	55.30	56.71	56.71	-0.75%	6,165
Jul 13, 2026	54.51	57.60	54.51	57.14	57.14	1.94%	2,883
Jul 10, 2026	56.01	57.99	56.00	56.05	56.05	-4.76%	7,651
Jul 9, 2026	60.49	60.49	57.00	58.85	58.85	0.46%	9,720
Jul 8, 2026	59.00	60.00	56.16	58.58	58.58	0.88%	5,226
Jul 7, 2026	57.43	59.00	55.51	58.07	58.07	1.11%	16,469
Jul 6, 2026	54.21	57.90	54.21	57.43	57.43	0.83%	6,366
Jul 3, 2026	60.95	60.95	56.35	56.96	56.96	-3.96%	14,345
Jul 2, 2026	59.31	59.31	56.57	59.31	59.31	4.99%	12,035
Jul 1, 2026	54.99	56.49	53.50	56.49	56.49	5.00%	6,687
Jun 30, 2026	52.10	56.75	52.10	53.80	53.80	-1.41%	2,917
Jun 29, 2026	54.05	56.00	54.05	54.57	54.57	-3.64%	13,145
Jun 25, 2026	57.99	57.99	55.50	56.63	56.63	-0.61%	13,274
Jun 24, 2026	55.55	59.06	55.50	56.98	56.98	-1.83%	32,585
Jun 23, 2026	59.40	59.40	56.01	58.04	58.04	-0.68%	18,299
Jun 22, 2026	57.32	59.95	55.42	58.44	58.44	1.74%	12,132
Jun 19, 2026	54.95	58.39	53.10	57.44	57.44	2.77%	12,796
Jun 18, 2026	56.50	57.95	55.06	55.89	55.89	-3.55%	22,745
Jun 17, 2026	57.55	60.79	56.85	57.95	57.95	-2.36%	6,101
Jun 16, 2026	57.65	61.00	57.65	59.35	59.35	-1.07%	8,831
Jun 15, 2026	61.45	61.45	57.66	59.99	59.99	2.06%	2,555
Jun 12, 2026	56.50	60.39	55.22	58.78	58.78	1.77%	15,365