BOM:532888 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 21, 2026	45.50	48.80	45.50	47.47	47.47	4.42%	337,348
Aug 20, 2026	45.90	46.51	44.10	45.46	45.46	-1.20%	380,361
Aug 19, 2026	45.96	48.28	44.84	46.01	46.01	0.33%	540,011
Aug 18, 2026	48.14	48.14	45.54	45.86	45.86	-4.50%	277,738
Aug 17, 2026	50.92	50.92	47.53	48.02	48.02	-5.10%	401,871
Aug 14, 2026	52.77	53.54	50.10	50.60	50.60	-4.89%	258,172
Aug 13, 2026	52.76	53.93	52.76	53.20	53.20	-0.24%	279,685
Aug 12, 2026	52.51	55.40	52.51	53.33	53.33	0.89%	406,150
Aug 11, 2026	55.00	56.00	52.73	52.86	52.86	-1.64%	105,831
Aug 10, 2026	54.10	55.75	53.52	53.74	53.74	-1.84%	81,151
Aug 7, 2026	56.83	57.99	53.32	54.75	54.75	-2.16%	151,054
Aug 6, 2026	53.33	56.40	53.07	55.96	55.96	4.83%	150,697
Aug 5, 2026	54.14	54.32	52.10	53.38	53.38	0.57%	77,712
Aug 4, 2026	54.39	54.39	52.73	53.08	53.08	-1.25%	102,670
Aug 3, 2026	54.71	55.25	53.03	53.75	53.75	-1.88%	266,660
Jul 31, 2026	59.44	59.50	54.68	54.78	54.78	-9.83%	1,061,298
Jul 30, 2026	60.73	63.58	58.45	60.75	60.75	-0.10%	1,244,836
Jul 29, 2026	60.39	68.38	57.40	60.81	60.81	5.39%	3,395,968
Jul 28, 2026	54.00	60.80	53.60	57.70	57.70	7.89%	2,200,878
Jul 27, 2026	53.86	55.50	52.86	53.48	53.48	-0.58%	683,425
Jul 24, 2026	52.02	56.95	52.02	53.79	53.79	3.52%	3,099,770
Jul 23, 2026	43.61	52.11	42.99	51.96	51.96	19.64%	1,284,163
Jul 22, 2026	45.31	45.31	42.50	43.43	43.43	-3.66%	90,700
Jul 21, 2026	46.35	46.35	44.40	45.08	45.08	-2.76%	56,312
Jul 20, 2026	46.45	46.87	46.00	46.36	46.36	-0.19%	22,548
Jul 17, 2026	47.25	47.98	45.26	46.45	46.45	-2.78%	157,683
Jul 16, 2026	48.39	48.79	47.36	47.78	47.78	-1.02%	31,003
Jul 15, 2026	48.51	49.55	48.06	48.27	48.27	-1.23%	30,469
Jul 14, 2026	48.50	50.00	48.09	48.87	48.87	1.12%	38,475
Jul 13, 2026	47.92	48.63	47.89	48.33	48.33	-1.25%	53,368
Jul 10, 2026	48.14	49.37	47.90	48.94	48.94	1.60%	39,310
Jul 9, 2026	48.69	49.30	47.50	48.17	48.17	-1.07%	86,562
Jul 8, 2026	48.21	49.49	48.02	48.69	48.69	0.10%	88,691
Jul 7, 2026	49.50	49.56	48.38	48.64	48.64	-1.46%	56,021
Jul 6, 2026	50.09	50.33	49.23	49.36	49.36	-1.42%	34,789
Jul 3, 2026	53.10	53.10	49.76	50.07	50.07	-3.82%	141,464
Jul 2, 2026	53.12	54.12	52.00	52.06	52.06	-1.87%	217,071
Jul 1, 2026	54.01	54.32	52.56	53.05	53.05	-2.10%	56,387
Jun 30, 2026	55.54	55.54	52.26	54.19	54.19	-1.58%	74,295
Jun 29, 2026	54.27	56.00	53.04	55.06	55.06	1.32%	70,557
Jun 25, 2026	55.68	55.68	54.14	54.34	54.34	-1.22%	19,795
Jun 24, 2026	54.74	55.20	53.77	55.01	55.01	0.95%	69,562
Jun 23, 2026	55.40	56.45	54.27	54.49	54.49	-1.57%	64,959
Jun 22, 2026	59.85	59.85	55.05	55.36	55.36	-6.26%	139,556
Jun 19, 2026	59.31	59.49	59.00	59.06	59.06	-2.14%	34,758
Jun 18, 2026	59.20	60.60	59.17	60.35	60.35	1.96%	52,036
Jun 17, 2026	57.85	60.22	57.85	59.19	59.19	-1.05%	37,250
Jun 16, 2026	61.00	61.00	59.50	59.82	59.82	-1.66%	50,489
Jun 15, 2026	63.85	63.85	59.55	60.83	60.83	1.30%	167,984
Jun 12, 2026	59.57	61.77	59.21	60.05	60.05	1.47%	172,300