BOM:532719 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 21, 2026	53.67	54.30	52.23	52.48	52.48	-3.10%	17,517
Aug 20, 2026	52.58	54.50	52.19	54.16	54.16	3.97%	17,672
Aug 19, 2026	52.22	52.84	51.98	52.09	52.09	-1.06%	12,172
Aug 18, 2026	53.12	53.20	52.08	52.65	52.65	-2.19%	5,176
Aug 17, 2026	51.20	54.00	51.20	53.83	53.83	4.12%	19,573
Aug 14, 2026	52.03	52.49	51.40	51.70	51.70	-0.63%	9,463
Aug 13, 2026	51.81	53.19	51.40	52.03	52.03	-1.06%	32,282
Aug 12, 2026	53.71	54.80	51.53	52.59	52.59	-2.77%	51,622
Aug 11, 2026	55.43	55.43	53.72	54.09	54.09	-1.64%	26,961
Aug 10, 2026	56.99	56.99	54.70	54.99	54.99	-1.70%	9,555
Aug 7, 2026	56.70	58.08	55.06	55.94	55.94	0.04%	28,685
Aug 6, 2026	53.87	57.00	53.65	55.92	55.92	4.58%	36,102
Aug 5, 2026	54.60	54.65	52.51	53.47	53.47	-1.84%	22,225
Aug 4, 2026	54.26	54.55	54.05	54.47	54.47	0.61%	4,766
Aug 3, 2026	55.50	55.50	54.00	54.14	54.14	-0.46%	9,254
Jul 31, 2026	54.64	54.64	53.69	54.39	54.39	1.19%	12,725
Jul 30, 2026	54.00	54.10	53.43	53.75	53.75	-0.41%	12,539
Jul 29, 2026	54.66	54.91	53.80	53.97	53.97	-0.24%	13,808
Jul 28, 2026	54.31	56.68	54.00	54.10	54.10	-0.15%	33,055
Jul 27, 2026	55.67	55.86	54.00	54.18	54.18	-0.70%	11,894
Jul 24, 2026	54.52	55.43	53.58	54.56	54.56	-0.24%	19,294
Jul 23, 2026	54.63	55.37	54.24	54.69	54.69	-0.31%	21,451
Jul 22, 2026	56.16	56.21	54.75	54.86	54.86	-2.87%	20,023
Jul 21, 2026	58.35	58.35	56.28	56.48	56.48	-2.60%	13,020
Jul 20, 2026	57.50	58.32	57.10	57.99	57.99	0.03%	11,407
Jul 17, 2026	59.36	59.74	57.63	57.97	57.97	-2.14%	24,055
Jul 16, 2026	60.80	61.37	59.00	59.24	59.24	-2.61%	26,762
Jul 15, 2026	59.00	62.55	57.98	60.83	60.83	3.36%	56,370
Jul 14, 2026	59.46	61.00	58.13	58.85	58.85	-1.03%	68,030
Jul 13, 2026	56.40	60.53	56.15	59.46	59.46	8.07%	208,537
Jul 10, 2026	53.35	55.72	53.30	55.02	55.02	5.06%	5,983
Jul 9, 2026	53.49	53.63	52.00	52.37	52.37	-1.13%	63,981
Jul 8, 2026	54.32	54.48	52.82	52.97	52.97	-2.99%	6,652
Jul 7, 2026	54.81	55.07	54.46	54.60	54.60	-0.36%	22,324
Jul 6, 2026	54.46	55.80	54.46	54.80	54.80	-0.33%	11,322
Jul 3, 2026	55.45	55.45	54.41	54.98	54.98	0.33%	8,956
Jul 2, 2026	54.46	55.36	54.30	54.80	54.80	0.87%	15,964
Jul 1, 2026	54.42	55.30	54.00	54.33	54.33	-0.62%	8,666
Jun 30, 2026	54.87	54.89	53.91	54.67	54.67	-0.13%	27,691
Jun 29, 2026	54.00	54.97	53.92	54.74	54.74	0.13%	14,090
Jun 25, 2026	57.11	57.14	54.32	54.67	54.67	-4.07%	14,944
Jun 24, 2026	56.82	58.06	55.34	56.99	56.99	1.64%	39,033
Jun 23, 2026	56.89	59.47	55.97	56.07	56.07	0.09%	101,518
Jun 22, 2026	55.44	56.53	54.84	56.02	56.02	2.60%	65,422
Jun 19, 2026	52.89	55.67	52.88	54.60	54.60	1.17%	14,096
Jun 18, 2026	54.11	54.45	53.60	53.97	53.97	0.19%	10,037
Jun 17, 2026	55.00	55.00	53.80	53.87	53.87	-0.77%	11,713
Jun 16, 2026	55.16	55.16	53.63	54.29	54.29	0.41%	6,559
Jun 15, 2026	54.01	55.27	53.98	54.07	54.07	0.63%	22,748
Jun 12, 2026	51.50	54.10	51.50	53.73	53.73	4.57%	19,429