BOM:532667 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 21, 2026	47.03	47.34	46.65	46.76	46.76	-0.62%	3,178,211
Aug 20, 2026	46.78	47.55	46.78	47.05	47.05	0.58%	3,174,124
Aug 19, 2026	47.78	47.78	46.70	46.78	46.78	-2.11%	4,298,915
Aug 18, 2026	49.00	49.03	47.50	47.79	47.79	-2.31%	3,078,124
Aug 17, 2026	47.04	49.30	46.90	48.92	48.92	3.84%	7,547,977
Aug 14, 2026	47.48	47.50	47.00	47.11	47.11	-0.82%	1,524,061
Aug 13, 2026	47.34	47.50	47.00	47.50	47.50	0.44%	1,403,820
Aug 12, 2026	47.54	47.54	46.90	47.29	47.29	-0.23%	2,505,361
Aug 11, 2026	47.53	47.67	47.11	47.40	47.40	-0.61%	3,715,867
Aug 10, 2026	48.39	48.43	47.00	47.69	47.69	-0.85%	3,608,300
Aug 7, 2026	48.09	48.96	47.99	48.10	48.10	-0.25%	5,281,729
Aug 6, 2026	48.36	48.47	47.88	48.22	48.22	0.25%	2,112,352
Aug 5, 2026	48.50	48.85	47.97	48.10	48.10	-	4,011,599
Aug 4, 2026	48.67	49.17	47.95	48.10	48.10	-1.43%	4,999,173
Aug 3, 2026	48.96	49.30	48.09	48.80	48.80	1.67%	3,798,250
Jul 31, 2026	47.43	48.15	47.14	48.00	48.00	1.22%	6,374,160
Jul 30, 2026	47.45	47.87	46.24	47.42	47.42	-0.06%	8,892,212
Jul 29, 2026	47.96	48.71	45.95	47.45	47.45	-1.21%	19,142,923
Jul 28, 2026	53.21	53.21	47.84	48.03	48.03	-9.63%	14,574,097
Jul 27, 2026	52.37	53.19	52.23	53.15	53.15	1.63%	3,742,376
Jul 24, 2026	52.30	52.55	51.79	52.30	52.30	-0.15%	1,694,273
Jul 23, 2026	52.90	53.23	52.21	52.38	52.38	-1.15%	1,647,311
Jul 22, 2026	53.16	53.69	52.33	52.99	52.99	-0.34%	4,020,684
Jul 21, 2026	53.20	53.48	52.86	53.17	53.17	0.17%	1,665,019
Jul 20, 2026	52.01	53.27	51.62	53.08	53.08	2.06%	5,198,119
Jul 17, 2026	52.00	52.29	51.27	52.01	52.01	0.17%	2,743,722
Jul 16, 2026	52.53	52.75	51.65	51.92	51.92	-0.97%	4,764,295
Jul 15, 2026	52.42	53.48	52.32	52.43	52.43	-0.08%	3,154,432
Jul 14, 2026	53.16	53.16	52.32	52.47	52.47	-1.30%	2,027,711
Jul 13, 2026	53.64	53.64	52.90	53.16	53.16	-1.41%	8,206,146
Jul 10, 2026	54.17	54.44	53.77	53.92	53.92	0.52%	2,465,659
Jul 9, 2026	53.19	54.28	53.09	53.64	53.64	1.00%	2,768,442
Jul 8, 2026	54.13	54.75	52.71	53.11	53.11	-2.35%	6,610,672
Jul 7, 2026	55.50	55.56	54.18	54.39	54.39	-1.93%	3,421,103
Jul 6, 2026	56.71	57.12	55.01	55.46	55.46	-2.48%	5,848,214
Jul 3, 2026	57.83	58.12	56.23	56.87	56.87	-1.39%	4,963,855
Jul 2, 2026	58.44	58.69	57.40	57.67	57.67	-1.13%	2,524,106
Jul 1, 2026	59.04	59.35	58.12	58.33	58.33	-0.92%	3,736,684
Jun 30, 2026	57.43	59.10	57.34	58.87	58.87	2.94%	5,663,143
Jun 29, 2026	58.00	58.00	56.96	57.19	57.19	0.16%	4,572,466
Jun 25, 2026	58.36	58.45	56.88	57.10	57.10	-1.40%	5,490,273
Jun 24, 2026	58.19	58.79	57.62	57.91	57.91	-0.50%	4,087,865
Jun 23, 2026	59.46	59.55	58.04	58.20	58.20	-1.87%	7,173,314
Jun 22, 2026	59.25	59.73	59.05	59.31	59.31	0.19%	6,434,295
Jun 19, 2026	58.36	60.40	58.24	59.20	59.20	1.28%	15,052,780
Jun 18, 2026	59.30	59.40	58.33	58.45	58.45	-1.37%	4,912,045
Jun 17, 2026	58.40	59.48	57.30	59.26	59.26	2.31%	12,840,180
Jun 16, 2026	56.01	59.25	55.34	57.92	57.92	4.23%	20,455,680
Jun 15, 2026	56.34	56.75	55.36	55.57	55.57	0.87%	7,424,232
Jun 12, 2026	53.99	55.19	53.80	55.09	55.09	3.46%	3,339,321