BOM:532976 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 21, 2026	66.08	66.08	63.20	64.18	64.18	-2.15%	15,303
Aug 20, 2026	64.50	67.52	64.50	65.59	65.59	-1.28%	58,737
Aug 19, 2026	67.63	68.83	66.00	66.44	66.44	-1.64%	16,744
Aug 18, 2026	71.94	71.94	66.59	67.55	67.55	-3.62%	62,996
Aug 17, 2026	72.79	72.85	68.69	70.09	70.09	-1.03%	46,851
Aug 14, 2026	68.87	71.60	68.30	70.82	70.82	3.39%	45,747
Aug 13, 2026	65.11	68.75	64.48	68.50	68.50	4.61%	62,762
Aug 12, 2026	66.77	66.79	64.99	65.48	65.48	-1.92%	10,899
Aug 11, 2026	68.19	69.40	65.37	66.76	66.76	-0.13%	37,113
Aug 10, 2026	67.20	68.80	64.16	66.85	66.85	1.91%	40,079
Aug 7, 2026	62.80	65.80	62.30	65.60	65.60	4.46%	17,193
Aug 6, 2026	61.55	63.59	61.02	62.80	62.80	0.58%	23,012
Aug 5, 2026	65.70	65.70	61.15	62.44	62.44	-1.61%	24,496
Aug 4, 2026	60.86	63.80	60.86	63.46	63.46	4.31%	36,471
Aug 3, 2026	57.01	60.84	57.01	60.84	60.84	4.99%	61,215
Jul 31, 2026	58.88	59.30	57.40	57.95	57.95	-3.09%	44,439
Jul 30, 2026	60.16	61.50	58.60	59.80	59.80	-2.56%	27,138
Jul 29, 2026	60.65	61.50	59.62	61.37	61.37	1.17%	7,461
Jul 28, 2026	61.99	62.30	59.20	60.66	60.66	-0.48%	9,272
Jul 27, 2026	62.18	62.18	60.55	60.95	60.95	-0.15%	4,422
Jul 24, 2026	59.72	61.90	59.00	61.04	61.04	1.78%	27,083
Jul 23, 2026	60.98	61.01	59.60	59.97	59.97	-1.95%	21,561
Jul 22, 2026	62.80	63.17	60.80	61.16	61.16	-2.78%	159,235
Jul 21, 2026	63.80	63.80	62.20	62.91	62.91	-1.44%	9,650
Jul 20, 2026	64.35	64.80	63.11	63.83	63.83	-0.79%	4,630
Jul 17, 2026	65.87	66.79	64.00	64.34	64.34	-2.20%	16,511
Jul 16, 2026	65.87	65.87	65.00	65.79	65.79	-0.12%	19,069
Jul 15, 2026	66.49	66.49	64.75	65.87	65.87	0.08%	72,615
Jul 14, 2026	65.50	66.45	65.50	65.82	65.82	-1.07%	9,014
Jul 13, 2026	65.30	67.69	65.30	66.53	66.53	0.14%	9,725
Jul 10, 2026	65.37	67.90	65.37	66.44	66.44	-0.09%	14,935
Jul 9, 2026	65.16	67.85	65.16	66.50	66.50	0.03%	4,550
Jul 8, 2026	67.11	68.91	66.11	66.48	66.48	-3.23%	17,879
Jul 7, 2026	70.95	70.95	68.10	68.70	68.70	-1.43%	10,209
Jul 6, 2026	69.90	70.60	69.10	69.70	69.70	-0.88%	11,242
Jul 3, 2026	67.05	71.00	67.05	70.32	70.32	3.75%	24,551
Jul 2, 2026	68.50	68.50	66.75	67.78	67.78	-1.38%	32,221
Jul 1, 2026	67.00	69.50	67.00	68.73	68.73	1.22%	16,243
Jun 30, 2026	66.30	69.69	66.30	67.90	67.90	1.06%	48,564
Jun 29, 2026	67.16	69.88	67.00	67.19	67.19	-1.48%	48,506
Jun 25, 2026	68.36	70.38	68.10	68.20	68.20	-3.25%	18,548
Jun 24, 2026	73.00	73.00	69.61	70.49	70.49	-1.78%	9,532
Jun 23, 2026	74.24	74.60	71.00	71.77	71.77	0.66%	51,792
Jun 22, 2026	68.90	71.30	67.97	71.30	71.30	4.99%	22,035
Jun 19, 2026	67.98	68.70	66.71	67.91	67.91	-0.64%	39,522
Jun 18, 2026	65.71	68.70	65.11	68.35	68.35	1.82%	53,850
Jun 17, 2026	68.00	68.49	66.24	67.13	67.13	-0.24%	8,016
Jun 16, 2026	69.74	70.00	67.21	67.29	67.29	-1.58%	5,323
Jun 15, 2026	66.55	68.95	66.55	68.37	68.37	3.14%	24,986
Jun 12, 2026	64.90	66.55	64.60	66.29	66.29	3.34%	11,947