BOM:532916 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 21, 2026	41.72	43.25	41.70	42.21	42.21	2.68%	17,636
Aug 20, 2026	40.41	44.40	40.41	41.11	41.11	1.78%	1,361
Aug 19, 2026	40.82	41.00	40.39	40.39	40.39	-1.05%	5,034
Aug 18, 2026	40.76	41.00	40.13	40.82	40.82	0.17%	988
Aug 17, 2026	40.98	41.00	40.34	40.75	40.75	-0.15%	1,871
Aug 14, 2026	42.90	42.90	40.63	40.81	40.81	0.57%	201
Aug 13, 2026	41.23	41.92	40.55	40.58	40.58	-1.02%	1,328
Aug 12, 2026	41.00	41.88	40.68	41.00	41.00	-2.10%	4,305
Aug 11, 2026	39.75	41.92	39.75	41.88	41.88	0.38%	707
Aug 10, 2026	42.70	42.70	41.02	41.72	41.72	-0.33%	1,727
Aug 7, 2026	42.69	42.90	41.58	41.86	41.86	-1.32%	905
Aug 6, 2026	42.00	42.42	41.78	42.42	42.42	1.53%	1,139
Aug 5, 2026	41.78	42.71	41.71	41.78	41.78	1.04%	2,897
Aug 4, 2026	42.90	43.10	41.10	41.35	41.35	1.08%	2,800
Aug 3, 2026	40.10	41.19	40.10	40.91	40.91	-3.31%	1,094
Jul 31, 2026	41.50	42.78	41.11	42.31	42.31	-1.08%	1,382
Jul 30, 2026	42.00	43.01	41.37	42.77	42.77	1.71%	3,045
Jul 29, 2026	41.92	43.00	40.30	42.05	42.05	3.83%	1,252
Jul 28, 2026	41.15	41.15	40.50	40.50	40.50	-1.82%	1,585
Jul 27, 2026	43.25	43.25	41.00	41.25	41.25	2.18%	730
Jul 24, 2026	40.31	41.53	40.31	40.37	40.37	-1.13%	204
Jul 23, 2026	41.54	41.54	40.44	40.83	40.83	-0.41%	745
Jul 22, 2026	41.94	41.94	41.00	41.00	41.00	-3.28%	627
Jul 21, 2026	42.39	42.39	42.39	42.39	42.39	2.94%	341
Jul 20, 2026	41.15	41.97	41.10	41.18	41.18	-3.20%	230
Jul 17, 2026	40.80	42.54	40.80	42.54	42.54	0.02%	162
Jul 16, 2026	40.92	42.53	40.81	42.53	42.53	3.15%	33
Jul 15, 2026	41.51	41.55	41.23	41.23	41.23	0.29%	757
Jul 14, 2026	41.58	41.68	41.00	41.11	41.11	-1.60%	1,194
Jul 13, 2026	42.01	42.93	41.70	41.78	41.78	-3.26%	3,369
Jul 10, 2026	42.90	43.19	42.90	43.19	43.19	2.71%	360
Jul 9, 2026	41.71	43.73	41.71	42.05	42.05	0.84%	681
Jul 8, 2026	43.21	43.68	40.98	41.70	41.70	-6.36%	2,035
Jul 7, 2026	44.92	44.92	43.30	44.53	44.53	-0.85%	9,604
Jul 6, 2026	44.20	45.69	43.27	44.91	44.91	-1.71%	7,069
Jul 3, 2026	41.31	49.70	40.42	45.69	45.69	10.20%	32,448
Jul 2, 2026	41.08	42.42	40.05	41.46	41.46	-1.26%	1,948
Jul 1, 2026	41.90	41.99	41.00	41.99	41.99	2.29%	622
Jun 30, 2026	41.79	41.79	41.01	41.05	41.05	-1.77%	2,593
Jun 29, 2026	41.30	41.97	41.30	41.79	41.79	1.02%	1,108
Jun 25, 2026	42.45	42.89	41.29	41.37	41.37	-1.78%	846
Jun 24, 2026	42.92	42.92	42.00	42.12	42.12	-1.86%	311
Jun 23, 2026	42.82	43.95	42.82	42.92	42.92	4.12%	4,438
Jun 22, 2026	41.09	41.99	41.09	41.22	41.22	-2.25%	3,180
Jun 19, 2026	41.10	42.20	40.50	42.17	42.17	2.53%	797
Jun 18, 2026	42.37	43.18	40.95	41.13	41.13	-2.93%	1,878
Jun 17, 2026	41.91	44.00	41.68	42.37	42.37	1.00%	6,273
Jun 16, 2026	41.92	43.20	41.03	41.95	41.95	-4.16%	865
Jun 15, 2026	41.62	43.77	41.62	43.77	43.77	9.43%	1,502
Jun 12, 2026	42.80	42.80	39.97	40.00	40.00	-	60