BOM:532654 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 21, 2026	50.69	51.81	48.67	49.19	49.19	-2.96%	133,003
Aug 20, 2026	49.99	50.69	47.04	50.69	50.69	4.99%	175,087
Aug 19, 2026	46.00	48.28	45.30	48.28	48.28	4.98%	46,500
Aug 18, 2026	44.94	46.95	43.89	45.99	45.99	2.52%	42,665
Aug 17, 2026	46.50	46.71	44.58	44.86	44.86	-3.44%	22,166
Aug 14, 2026	48.45	48.45	45.98	46.46	46.46	0.17%	7,451
Aug 13, 2026	48.00	48.53	46.03	46.38	46.38	-2.81%	27,460
Aug 12, 2026	47.62	47.96	46.76	47.72	47.72	-2.35%	46,083
Aug 11, 2026	51.00	51.00	48.87	48.87	48.87	-5.00%	45,734
Aug 10, 2026	51.53	51.53	50.70	51.44	51.44	4.81%	93,535
Aug 7, 2026	46.50	49.08	46.00	49.08	49.08	4.98%	21,653
Aug 6, 2026	49.00	49.00	46.75	46.75	46.75	-5.00%	129,429
Aug 5, 2026	51.35	51.35	48.70	49.21	49.21	-2.94%	26,846
Aug 4, 2026	52.10	52.59	50.15	50.70	50.70	-2.69%	15,120
Aug 3, 2026	52.28	53.45	51.65	52.10	52.10	-0.23%	30,876
Jul 31, 2026	51.22	52.50	51.22	52.22	52.22	0.42%	8,166
Jul 30, 2026	51.10	52.90	51.10	52.00	52.00	0.39%	3,758
Jul 29, 2026	51.51	52.45	51.51	51.80	51.80	0.56%	25,260
Jul 28, 2026	52.01	52.70	50.42	51.51	51.51	-2.94%	33,487
Jul 27, 2026	53.50	55.35	52.55	53.07	53.07	-1.76%	11,468
Jul 24, 2026	54.40	55.39	53.18	54.02	54.02	1.50%	15,691
Jul 23, 2026	53.55	54.45	52.15	53.22	53.22	-0.62%	16,737
Jul 22, 2026	55.00	55.00	53.51	53.55	53.55	-3.77%	16,582
Jul 21, 2026	53.00	56.41	52.00	55.65	55.65	3.57%	204,305
Jul 20, 2026	55.86	56.00	53.11	53.73	53.73	-3.81%	30,484
Jul 17, 2026	56.00	57.15	54.50	55.86	55.86	-0.07%	36,250
Jul 16, 2026	55.74	55.90	55.74	55.90	55.90	5.00%	22,355
Jul 15, 2026	53.34	55.25	53.00	53.24	53.24	-4.50%	22,147
Jul 14, 2026	56.05	58.40	54.51	55.75	55.75	-2.82%	24,629
Jul 13, 2026	54.01	57.75	54.01	57.37	57.37	3.80%	23,924
Jul 10, 2026	52.89	55.27	52.64	55.27	55.27	5.00%	28,884
Jul 9, 2026	51.80	53.79	51.10	52.64	52.64	1.62%	17,811
Jul 8, 2026	54.40	54.40	51.51	51.80	51.80	-4.41%	33,699
Jul 7, 2026	54.60	55.99	53.20	54.19	54.19	-1.87%	21,351
Jul 6, 2026	55.62	58.40	53.25	55.22	55.22	-0.72%	56,696
Jul 3, 2026	59.24	59.24	55.62	55.62	55.62	-4.99%	38,877
Jul 2, 2026	59.70	59.70	56.55	58.54	58.54	-0.48%	34,341
Jul 1, 2026	59.60	61.90	58.00	58.82	58.82	-1.87%	58,571
Jun 30, 2026	54.50	59.94	54.50	59.94	59.94	4.99%	125,699
Jun 29, 2026	58.89	59.50	57.09	57.09	57.09	-4.99%	41,258
Jun 25, 2026	60.09	60.09	60.09	60.09	60.09	-1.99%	5,130
Jun 24, 2026	61.31	61.31	61.31	61.31	61.31	-2.00%	35,115
Jun 23, 2026	62.60	62.60	62.56	62.56	62.56	-1.99%	3,296
Jun 22, 2026	65.00	65.13	63.83	63.83	63.83	-2.00%	18,044
Jun 19, 2026	65.13	65.25	65.13	65.13	65.13	-1.99%	85,300
Jun 18, 2026	66.45	66.45	66.45	66.45	66.45	-1.99%	7,551
Jun 17, 2026	67.92	67.92	67.50	67.80	67.80	1.82%	91,750
Jun 16, 2026	66.59	66.59	66.59	66.59	66.59	1.99%	4,734
Jun 15, 2026	65.29	65.29	65.29	65.29	65.29	2.00%	89,257
Jun 12, 2026	64.01	64.01	64.01	64.01	64.01	-1.99%	84,792