BOM:532798 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 5, 2025	59.34	59.56	58.05	58.34	58.34	-1.69%	499,280
Aug 4, 2025	57.49	59.82	57.11	59.34	59.34	3.15%	1,621,281
Aug 1, 2025	55.60	60.90	55.40	57.53	57.53	3.71%	3,236,454
Jul 31, 2025	55.03	56.35	54.83	55.47	55.47	-1.25%	358,381
Jul 30, 2025	57.00	57.44	56.01	56.17	56.17	-0.48%	105,582
Jul 29, 2025	55.91	57.05	55.59	56.44	56.44	0.28%	404,939
Jul 28, 2025	57.77	58.54	55.80	56.28	56.28	-2.73%	510,175
Jul 25, 2025	59.64	59.64	57.29	57.86	57.86	-3.50%	418,383
Jul 24, 2025	60.17	60.37	59.01	59.96	59.96	-0.23%	354,395
Jul 23, 2025	59.74	60.55	58.17	60.10	60.10	2.35%	327,626
Jul 22, 2025	59.89	60.26	58.56	58.72	58.72	-1.64%	504,082
Jul 21, 2025	61.61	61.61	59.36	59.70	59.70	-2.42%	290,726
Jul 18, 2025	60.71	62.59	60.10	61.18	61.18	0.66%	2,975,783
Jul 17, 2025	62.01	62.62	60.32	60.78	60.78	-3.86%	5,935,788
Jul 16, 2025	57.46	65.31	57.02	63.22	63.22	13.18%	27,431,700
Jul 15, 2025	56.51	56.81	55.53	55.86	55.86	-0.32%	175,093
Jul 14, 2025	55.00	56.43	54.51	56.04	56.04	2.30%	207,622
Jul 11, 2025	56.07	56.07	54.61	54.78	54.78	-1.65%	349,836
Jul 10, 2025	56.05	56.50	55.56	55.70	55.70	-0.62%	212,022
Jul 9, 2025	55.72	56.80	55.72	56.05	56.05	0.36%	124,457
Jul 8, 2025	56.50	56.89	55.42	55.85	55.85	-1.01%	267,728
Jul 7, 2025	56.41	56.98	55.98	56.42	56.42	0.02%	160,647
Jul 4, 2025	58.10	58.30	56.30	56.41	56.41	-2.89%	180,453
Jul 3, 2025	57.50	59.48	56.49	58.09	58.09	1.95%	311,196
Jul 2, 2025	57.73	58.99	56.70	56.98	56.98	-1.69%	439,073
Jul 1, 2025	58.90	59.45	57.83	57.96	57.96	-1.58%	457,185
Jun 30, 2025	59.13	60.81	58.64	58.89	58.89	-	463,997
Jun 27, 2025	59.61	60.31	58.75	58.89	58.89	-1.08%	385,410
Jun 26, 2025	61.44	61.86	59.34	59.53	59.53	-3.55%	1,570,432
Jun 25, 2025	53.90	63.44	53.74	61.72	61.72	14.89%	13,928,230
Jun 24, 2025	54.41	54.91	53.20	53.72	53.72	-0.85%	152,342
Jun 23, 2025	52.00	54.63	51.73	54.18	54.18	3.56%	492,229
Jun 20, 2025	52.21	53.02	51.57	52.32	52.32	-0.34%	274,198
Jun 19, 2025	53.01	54.00	52.08	52.50	52.50	-0.87%	353,311
Jun 18, 2025	53.01	54.00	52.54	52.96	52.96	-0.38%	208,437
Jun 17, 2025	54.01	55.02	53.00	53.16	53.16	-2.66%	100,915
Jun 16, 2025	53.58	54.81	52.65	54.61	54.61	2.23%	310,143
Jun 13, 2025	51.35	54.21	51.35	53.42	53.42	-3.14%	277,291
Jun 12, 2025	56.92	57.55	54.88	55.15	55.15	-2.80%	340,858
Jun 11, 2025	57.64	58.38	56.15	56.74	56.74	-0.56%	405,923
Jun 10, 2025	54.70	57.46	54.70	57.06	57.06	4.77%	717,386
Jun 9, 2025	54.63	55.65	54.35	54.46	54.46	0.50%	280,771
Jun 6, 2025	54.65	54.98	53.79	54.19	54.19	-0.82%	155,361
Jun 5, 2025	55.16	56.20	54.51	54.64	54.64	-1.25%	478,398
Jun 4, 2025	55.12	55.67	54.49	55.33	55.33	0.47%	192,556
Jun 3, 2025	56.95	57.00	54.93	55.07	55.07	-2.70%	433,719
Jun 2, 2025	54.20	57.40	53.56	56.60	56.60	3.78%	1,381,779
May 30, 2025	55.04	55.43	53.22	54.54	54.54	-0.47%	799,710
May 29, 2025	53.69	55.20	52.52	54.80	54.80	4.04%	730,518
May 28, 2025	50.10	53.00	49.65	52.67	52.67	5.15%	1,088,967