BOM:532705 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 21, 2026	62.28	62.28	61.40	62.00	62.00	0.40%	13,678
Aug 20, 2026	62.40	62.40	61.25	61.75	61.75	0.13%	24,328
Aug 19, 2026	61.24	62.07	61.24	61.67	61.67	0.11%	8,800
Aug 18, 2026	61.58	62.29	61.40	61.60	61.60	-0.50%	10,130
Aug 17, 2026	62.51	63.00	61.78	61.91	61.91	-0.98%	23,072
Aug 14, 2026	63.00	63.39	62.46	62.52	62.52	-0.68%	24,813
Aug 13, 2026	63.40	63.66	62.80	62.95	62.95	-1.16%	8,996
Aug 12, 2026	64.17	64.17	63.05	63.69	63.69	0.16%	9,785
Aug 11, 2026	63.79	63.79	63.05	63.59	63.59	0.95%	9,784
Aug 10, 2026	64.43	64.43	62.92	62.99	62.99	-0.60%	14,483
Aug 7, 2026	63.67	63.67	62.60	63.37	63.37	0.76%	13,895
Aug 6, 2026	62.61	63.47	62.50	62.89	62.89	0.06%	17,512
Aug 5, 2026	63.35	63.84	62.75	62.85	62.85	-0.29%	15,179
Aug 4, 2026	63.81	63.81	62.70	63.03	63.03	0.11%	9,268
Aug 3, 2026	63.01	64.32	62.81	62.96	62.96	-1.41%	27,365
Jul 31, 2026	64.84	64.84	63.16	63.86	63.86	0.49%	5,802
Jul 30, 2026	62.90	63.82	62.48	63.55	63.55	1.66%	23,435
Jul 29, 2026	62.85	63.09	62.06	62.51	62.51	0.58%	35,092
Jul 28, 2026	62.32	62.75	61.87	62.15	62.15	-0.27%	26,489
Jul 27, 2026	63.94	63.94	62.24	62.32	62.32	-0.72%	10,566
Jul 24, 2026	61.93	62.99	61.76	62.77	62.77	1.24%	21,498
Jul 23, 2026	63.54	63.54	61.88	62.00	62.00	-1.54%	28,479
Jul 22, 2026	63.63	63.63	62.62	62.97	62.97	-0.05%	16,630
Jul 21, 2026	63.40	63.51	62.86	63.00	63.00	0.14%	15,393
Jul 20, 2026	63.12	63.41	62.81	62.91	62.91	-0.47%	16,877
Jul 17, 2026	63.00	63.41	62.89	63.21	63.21	0.17%	9,580
Jul 16, 2026	63.21	63.70	62.85	63.10	63.10	-0.39%	24,742
Jul 15, 2026	63.50	64.25	63.20	63.35	63.35	-0.19%	12,403
Jul 14, 2026	63.98	64.05	63.37	63.47	63.47	-0.74%	12,035
Jul 13, 2026	63.77	64.50	63.50	63.94	63.94	0.16%	17,075
Jul 10, 2026	63.16	64.52	63.16	63.84	63.84	-0.19%	22,386
Jul 9, 2026	64.10	64.60	63.31	63.96	63.96	0.77%	53,111
Jul 8, 2026	64.21	64.21	63.10	63.47	63.47	-0.64%	12,924
Jul 7, 2026	64.12	64.78	63.80	63.88	63.88	-0.37%	10,107
Jul 6, 2026	65.40	65.40	64.00	64.12	64.12	-1.17%	23,524
Jul 3, 2026	64.15	65.00	63.67	64.88	64.88	0.39%	36,797
Jul 2, 2026	64.17	64.76	63.90	64.63	64.63	0.31%	30,750
Jul 1, 2026	64.75	65.50	64.11	64.43	64.43	-0.25%	18,920
Jun 30, 2026	64.40	64.71	64.10	64.59	64.59	0.17%	11,167
Jun 29, 2026	65.35	65.35	64.36	64.48	64.48	-0.85%	16,404
Jun 25, 2026	65.14	65.94	64.86	65.03	65.03	-0.97%	13,974
Jun 24, 2026	65.20	65.86	65.00	65.67	65.67	-0.05%	20,604
Jun 23, 2026	65.18	66.19	64.85	65.70	65.70	0.40%	31,422
Jun 22, 2026	66.89	66.89	65.10	65.44	65.44	-0.89%	19,251
Jun 19, 2026	66.45	66.45	65.78	66.03	66.03	0.08%	15,180
Jun 18, 2026	66.28	66.40	65.67	65.98	65.98	0.76%	31,200
Jun 17, 2026	64.96	65.70	64.55	65.48	65.48	1.66%	15,586
Jun 16, 2026	64.89	64.89	63.61	64.41	64.41	1.04%	20,254
Jun 15, 2026	63.00	64.16	63.00	63.75	63.75	1.98%	27,216
Jun 12, 2026	61.65	62.82	61.65	62.51	62.51	1.59%	16,908