BOM:532610 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 21, 2026	53.90	54.35	51.80	53.60	53.60	-3.23%	809,636
Aug 20, 2026	48.49	56.50	48.49	55.39	55.39	14.70%	1,735,259
Aug 19, 2026	44.90	50.00	44.55	48.29	48.29	8.06%	460,660
Aug 18, 2026	45.73	46.90	44.44	44.69	44.69	-0.56%	195,003
Aug 17, 2026	42.99	45.20	42.99	44.94	44.94	4.68%	99,399
Aug 14, 2026	43.68	44.45	42.78	42.93	42.93	0.28%	90,018
Aug 13, 2026	41.32	43.73	41.32	42.81	42.81	2.81%	115,376
Aug 12, 2026	42.21	42.21	41.20	41.64	41.64	-	60,310
Aug 11, 2026	41.94	42.31	41.55	41.64	41.64	-1.40%	63,841
Aug 10, 2026	41.50	42.50	40.75	42.23	42.23	3.43%	54,333
Aug 7, 2026	40.26	41.28	40.26	40.83	40.83	1.09%	35,107
Aug 6, 2026	40.25	40.83	40.00	40.39	40.39	-	54,851
Aug 5, 2026	41.63	42.20	40.22	40.39	40.39	-1.85%	53,847
Aug 4, 2026	39.34	41.55	38.85	41.15	41.15	5.62%	141,563
Aug 3, 2026	37.16	39.48	37.16	38.96	38.96	4.96%	198,877
Jul 31, 2026	36.69	37.45	36.13	37.12	37.12	1.28%	38,620
Jul 30, 2026	37.80	38.11	36.50	36.65	36.65	-3.37%	300,575
Jul 29, 2026	40.89	40.95	37.88	38.03	37.93	-8.54%	270,932
Jul 28, 2026	42.35	43.10	38.53	41.58	41.47	-2.23%	146,972
Jul 27, 2026	43.31	43.70	42.37	42.53	42.42	-1.80%	26,704
Jul 24, 2026	42.09	43.60	41.57	43.31	43.20	2.07%	34,784
Jul 23, 2026	42.96	43.13	42.00	42.43	42.32	-	19,750
Jul 22, 2026	44.00	44.20	42.20	42.43	42.32	-2.93%	63,082
Jul 21, 2026	43.15	44.44	43.15	43.71	43.60	0.74%	61,438
Jul 20, 2026	44.00	44.41	43.08	43.39	43.28	-1.74%	47,262
Jul 17, 2026	43.49	46.32	43.37	44.16	44.04	2.08%	192,919
Jul 16, 2026	44.20	44.21	43.17	43.26	43.15	0.25%	31,144
Jul 15, 2026	44.50	44.50	42.86	43.15	43.04	-1.71%	57,102
Jul 14, 2026	44.15	44.89	43.55	43.90	43.78	0.18%	48,735
Jul 13, 2026	42.99	44.85	42.22	43.82	43.70	2.65%	137,478
Jul 10, 2026	42.65	43.10	42.51	42.69	42.58	0.19%	50,287
Jul 9, 2026	42.69	43.33	42.53	42.61	42.50	-0.19%	27,909
Jul 8, 2026	43.38	44.23	42.37	42.69	42.58	-2.82%	50,695
Jul 7, 2026	45.44	45.44	43.55	43.93	43.81	-2.31%	34,668
Jul 6, 2026	44.45	45.60	43.05	44.97	44.85	2.20%	114,030
Jul 3, 2026	44.00	44.95	43.55	44.00	43.88	0.05%	44,046
Jul 2, 2026	43.61	44.01	43.22	43.98	43.86	1.01%	19,006
Jul 1, 2026	43.53	44.12	43.12	43.54	43.43	0.69%	50,774
Jun 30, 2026	44.13	44.13	42.79	43.24	43.13	-0.37%	16,560
Jun 29, 2026	42.31	43.65	42.30	43.40	43.29	1.73%	53,935
Jun 25, 2026	42.94	43.14	42.20	42.66	42.55	-1.16%	26,095
Jun 24, 2026	43.76	43.76	42.75	43.16	43.05	-0.05%	40,974
Jun 23, 2026	43.47	43.78	43.01	43.18	43.07	-0.67%	60,526
Jun 22, 2026	43.76	44.27	43.40	43.47	43.36	-1.34%	77,157
Jun 19, 2026	43.51	44.32	43.51	44.06	43.94	0.39%	72,208
Jun 18, 2026	43.95	44.40	43.49	43.89	43.77	0.18%	56,668
Jun 17, 2026	45.47	45.47	43.70	43.81	43.69	-2.49%	43,761
Jun 16, 2026	44.76	45.24	44.25	44.93	44.81	-0.42%	32,592
Jun 15, 2026	45.49	46.70	44.63	45.12	45.00	1.81%	145,810
Jun 12, 2026	45.87	45.87	44.25	44.32	44.20	-1.20%	37,437