BOM:532880 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 21, 2026	103.90	105.04	101.15	102.36	102.36	-0.68%	67,714
Aug 20, 2026	99.42	104.06	98.78	103.06	103.06	3.63%	87,088
Aug 19, 2026	103.01	104.50	99.09	99.45	99.45	-2.48%	69,947
Aug 18, 2026	100.45	104.70	99.98	101.98	101.98	0.99%	118,194
Aug 17, 2026	97.74	103.00	93.58	100.98	100.98	1.80%	185,796
Aug 14, 2026	103.78	108.72	95.73	99.19	99.19	0.95%	1,151,210
Aug 13, 2026	87.50	98.26	86.01	98.26	98.26	19.99%	917,163
Aug 12, 2026	82.50	84.81	81.00	81.89	81.89	-1.55%	13,802
Aug 11, 2026	85.39	85.39	82.05	83.18	83.18	-2.62%	20,948
Aug 10, 2026	86.14	87.82	84.00	85.42	85.42	-1.02%	27,167
Aug 7, 2026	88.30	91.80	86.00	86.30	86.30	-1.33%	34,529
Aug 6, 2026	86.00	88.00	85.56	87.46	87.46	1.90%	19,703
Aug 5, 2026	89.30	89.30	85.24	85.83	85.83	-1.93%	18,930
Aug 4, 2026	85.69	87.75	85.46	87.52	87.52	2.05%	26,295
Aug 3, 2026	85.80	87.88	85.00	85.76	85.76	-0.39%	5,104
Jul 31, 2026	86.88	87.47	85.40	86.10	86.10	0.34%	35,161
Jul 30, 2026	85.60	87.00	84.94	85.81	85.81	0.42%	10,700
Jul 29, 2026	88.12	88.12	85.09	85.45	85.45	-1.09%	11,564
Jul 28, 2026	89.47	89.56	86.22	86.39	86.39	-3.96%	23,777
Jul 27, 2026	87.07	90.89	87.07	89.95	89.95	3.11%	17,216
Jul 24, 2026	86.27	88.64	85.51	87.24	87.24	0.38%	5,657
Jul 23, 2026	88.55	90.11	86.71	86.91	86.91	-2.73%	34,350
Jul 22, 2026	93.75	93.75	88.90	89.35	89.35	-3.61%	26,476
Jul 21, 2026	91.94	94.10	90.78	92.70	92.70	0.15%	12,406
Jul 20, 2026	92.01	93.36	91.55	92.56	92.56	-0.76%	26,063
Jul 17, 2026	95.80	96.50	92.30	93.27	93.27	-3.18%	38,891
Jul 16, 2026	97.00	97.00	94.77	96.33	96.33	-0.41%	29,861
Jul 15, 2026	99.53	101.30	96.30	96.73	96.73	-0.77%	73,533
Jul 14, 2026	90.77	98.21	90.34	97.48	97.48	7.38%	308,927
Jul 13, 2026	90.35	92.47	89.00	90.78	90.78	0.48%	53,910
Jul 10, 2026	87.10	94.44	87.10	90.35	90.35	3.68%	148,605
Jul 9, 2026	85.73	87.50	84.50	87.14	87.14	2.61%	32,575
Jul 8, 2026	88.07	90.58	84.02	84.92	84.92	-3.66%	177,959
Jul 7, 2026	91.01	94.50	86.47	88.15	88.15	-2.15%	452,883
Jul 6, 2026	79.69	93.74	79.46	90.09	90.09	13.66%	577,786
Jul 3, 2026	78.00	80.60	78.00	79.26	79.26	1.17%	45,539
Jul 2, 2026	78.69	80.40	78.06	78.34	78.34	-1.71%	22,738
Jul 1, 2026	81.00	83.40	79.33	79.70	79.70	-1.43%	173,338
Jun 30, 2026	86.00	89.00	78.94	80.86	80.86	-4.18%	557,319
Jun 29, 2026	76.83	93.04	76.83	84.39	84.39	8.83%	912,460
Jun 25, 2026	78.68	79.52	77.03	77.54	77.54	0.14%	8,141
Jun 24, 2026	78.02	78.40	77.04	77.43	77.43	-1.09%	3,937
Jun 23, 2026	79.52	79.73	76.95	78.28	78.28	0.41%	3,873
Jun 22, 2026	77.82	79.33	77.64	77.96	77.96	-0.43%	2,229
Jun 19, 2026	78.51	78.65	77.60	78.30	78.30	0.82%	2,236
Jun 18, 2026	77.90	81.39	77.65	77.66	77.66	0.50%	19,701
Jun 17, 2026	78.79	80.00	77.00	77.27	77.27	-2.17%	26,126
Jun 16, 2026	78.45	82.00	78.30	78.98	78.98	1.06%	138,159
Jun 15, 2026	76.11	82.71	76.11	78.15	78.15	2.68%	34,095
Jun 12, 2026	74.00	80.00	74.00	76.11	76.11	1.97%	57,394