BOM:532904 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 21, 2026	87.38	90.23	87.00	88.18	88.18	2.87%	7,370
Aug 20, 2026	87.06	87.55	85.30	85.72	85.72	-2.09%	458
Aug 18, 2026	90.56	90.76	86.74	87.55	87.55	-2.72%	4,160
Aug 17, 2026	90.79	92.00	88.71	90.00	90.00	-1.73%	11,949
Aug 14, 2026	91.00	92.05	88.69	91.58	91.58	2.78%	3,132
Aug 13, 2026	84.23	91.94	84.23	89.10	89.10	3.66%	8,559
Aug 12, 2026	86.09	86.65	83.95	85.95	85.95	-0.08%	469
Aug 11, 2026	86.10	87.03	84.82	86.02	86.02	-3.82%	2,926
Aug 10, 2026	93.88	93.88	87.71	89.44	89.44	-3.13%	2,653
Aug 7, 2026	93.41	93.45	90.72	92.33	92.33	0.11%	793
Aug 6, 2026	93.69	96.81	91.36	92.23	92.23	-1.41%	14,401
Aug 5, 2026	93.00	99.00	92.13	93.55	93.55	9.62%	86,234
Aug 4, 2026	83.56	88.50	83.26	85.34	85.34	2.73%	40,696
Aug 3, 2026	83.96	85.00	82.74	83.07	83.07	1.02%	1,169
Jul 31, 2026	85.67	85.67	82.11	82.23	82.23	-3.26%	3,533
Jul 30, 2026	82.75	85.00	81.60	85.00	85.00	3.63%	1,551
Jul 29, 2026	78.00	85.38	76.00	82.02	82.02	4.50%	2,651
Jul 28, 2026	80.00	80.58	78.44	78.49	78.49	-3.05%	617
Jul 27, 2026	82.40	83.35	80.58	80.96	80.96	-1.84%	450
Jul 24, 2026	87.84	87.84	82.25	82.48	82.48	-3.76%	3,195
Jul 23, 2026	89.00	90.88	84.80	85.70	85.70	-5.05%	8,498
Jul 22, 2026	88.43	92.00	87.32	90.26	90.26	0.39%	57,807
Jul 21, 2026	84.00	91.10	84.00	89.91	89.91	13.91%	48,508
Jul 20, 2026	80.96	81.17	78.77	78.93	78.93	-1.40%	1,160
Jul 17, 2026	80.50	81.45	79.66	80.05	80.05	-0.11%	858
Jul 16, 2026	80.85	84.52	79.38	80.14	80.14	0.63%	3,633
Jul 15, 2026	75.71	80.00	75.71	79.64	79.64	4.60%	3,312
Jul 14, 2026	79.14	80.44	76.00	76.14	76.14	-2.94%	1,024
Jul 13, 2026	80.72	80.72	77.28	78.45	78.45	-2.84%	2,245
Jul 10, 2026	83.53	83.53	80.30	80.74	80.74	-3.34%	2,074
Jul 9, 2026	83.43	85.00	79.21	83.53	83.53	1.54%	10,010
Jul 8, 2026	82.75	83.95	80.85	82.26	82.26	0.53%	11,009
Jul 7, 2026	83.01	83.92	79.85	81.83	81.83	-0.17%	1,673
Jul 6, 2026	93.00	93.00	78.41	81.97	81.97	-2.08%	5,002
Jul 3, 2026	83.84	85.31	83.15	83.71	83.71	3.97%	1,676
Jul 2, 2026	81.72	84.90	79.60	80.51	80.51	-0.85%	11,484
Jul 1, 2026	82.50	89.44	80.50	81.20	81.20	1.54%	110,958
Jun 30, 2026	80.00	81.98	77.00	79.97	79.97	14.78%	94,123
Jun 29, 2026	58.00	72.53	58.00	69.67	69.67	-2.05%	1,044
Jun 25, 2026	70.30	74.83	70.30	71.13	71.13	-2.77%	1,978
Jun 24, 2026	77.51	77.73	72.00	73.16	73.16	-4.37%	16,018
Jun 23, 2026	75.00	76.79	74.93	76.50	76.50	-0.20%	902
Jun 22, 2026	78.00	78.91	76.45	76.65	76.65	-0.47%	710
Jun 19, 2026	76.21	78.00	73.23	77.01	77.01	0.86%	8,263
Jun 18, 2026	77.54	77.54	74.98	76.35	76.35	-1.51%	6,455
Jun 17, 2026	87.90	87.90	75.76	77.52	77.52	-3.12%	4,722
Jun 16, 2026	80.70	81.29	79.80	80.02	80.02	-0.89%	1,122
Jun 15, 2026	80.02	83.33	80.00	80.74	80.74	1.17%	10,890
Jun 12, 2026	88.90	88.90	77.66	79.81	79.81	0.28%	6,562
Jun 11, 2026	77.38	82.50	77.38	79.59	79.59	6.15%	16,872