BOM:532721 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 21, 2026	36.94	38.24	36.70	37.32	37.32	2.05%	8,174
Aug 20, 2026	37.34	37.34	36.01	36.57	36.57	-2.66%	5,540
Aug 19, 2026	37.52	38.44	37.50	37.57	37.57	-1.16%	3,914
Aug 18, 2026	36.90	38.10	36.90	38.01	38.01	-1.25%	400
Aug 17, 2026	37.50	38.85	37.50	38.49	38.49	4.03%	7,895,710
Aug 14, 2026	37.00	37.00	37.00	37.00	37.00	-	1,152
Aug 13, 2026	38.00	38.00	37.00	37.00	37.00	-1.20%	719
Aug 12, 2026	36.31	38.40	36.31	37.45	37.45	-1.45%	1,297
Aug 11, 2026	39.00	39.00	37.55	38.00	38.00	-1.17%	517
Aug 10, 2026	36.58	38.75	36.58	38.45	38.45	0.79%	3,104
Aug 7, 2026	36.70	38.49	36.70	38.15	38.15	-0.39%	1,090
Aug 6, 2026	39.50	39.50	37.00	38.30	38.30	0.26%	3,475
Aug 5, 2026	37.15	38.45	37.15	38.20	38.20	-1.19%	4,365
Aug 4, 2026	37.51	38.83	37.51	38.66	38.66	0.44%	210
Aug 3, 2026	37.26	38.74	37.26	38.49	38.49	-1.05%	5,773
Jul 31, 2026	38.90	38.90	38.90	38.90	38.90	-0.26%	28
Jul 30, 2026	39.00	39.00	39.00	39.00	39.00	2.79%	10
Jul 29, 2026	37.93	37.94	37.93	37.94	37.94	-0.16%	523
Jul 28, 2026	37.12	38.79	37.12	38.00	38.00	-0.63%	1,150
Jul 27, 2026	37.85	38.29	37.20	38.24	38.24	3.41%	699
Jul 24, 2026	37.45	38.55	36.50	36.98	36.98	-2.68%	1,489
Jul 23, 2026	37.01	38.47	37.00	38.00	38.00	-2.31%	4,564
Jul 22, 2026	41.49	41.49	38.28	38.90	38.90	-3.45%	848
Jul 21, 2026	39.65	40.44	39.65	40.29	40.29	-2.78%	11
Jul 20, 2026	39.70	41.45	38.66	41.44	41.44	1.97%	119
Jul 17, 2026	40.49	40.64	39.25	40.64	40.64	-0.71%	1,947
Jul 16, 2026	40.01	40.96	38.31	40.93	40.93	2.30%	2,738
Jul 15, 2026	41.00	42.50	40.01	40.01	40.01	-1.48%	3,007
Jul 14, 2026	40.50	41.70	40.50	40.61	40.61	-0.95%	3,100
Jul 13, 2026	41.07	42.00	40.21	41.00	41.00	2.47%	2,553
Jul 10, 2026	39.30	40.67	39.30	40.01	40.01	0.78%	2,281
Jul 9, 2026	39.50	40.45	39.50	39.70	39.70	0.94%	1,801
Jul 8, 2026	41.38	41.38	39.33	39.33	39.33	-5.00%	1,175
Jul 7, 2026	41.69	41.69	40.20	41.40	41.40	-1.43%	4,742
Jul 6, 2026	43.35	44.00	42.00	42.00	42.00	-0.73%	3,934
Jul 3, 2026	42.87	43.25	42.31	42.31	42.31	-1.33%	3,360
Jul 2, 2026	41.25	42.90	41.25	42.88	42.88	4.03%	512
Jul 1, 2026	41.70	41.90	41.00	41.22	41.22	-1.62%	120
Jun 30, 2026	40.21	41.90	40.21	41.90	41.90	-0.62%	2,706
Jun 29, 2026	40.31	42.28	40.31	42.16	42.16	-0.31%	5,846
Jun 25, 2026	42.35	42.99	41.02	42.29	42.29	-0.87%	822
Jun 24, 2026	46.78	46.78	42.37	42.66	42.66	-4.33%	4,101
Jun 23, 2026	44.00	44.66	43.38	44.59	44.59	4.82%	6,617
Jun 22, 2026	41.12	44.42	40.70	42.54	42.54	0.54%	18,484
Jun 19, 2026	42.35	43.18	41.30	42.31	42.31	-2.01%	1,274
Jun 18, 2026	44.30	44.44	42.00	43.18	43.18	0.72%	9,354
Jun 17, 2026	40.88	42.90	40.22	42.87	42.87	4.87%	1,903
Jun 16, 2026	41.58	41.58	40.16	40.88	40.88	-1.68%	634
Jun 15, 2026	38.04	42.00	38.04	41.58	41.58	3.90%	9,816
Jun 12, 2026	41.51	41.65	40.00	40.02	40.02	-3.59%	6,114