BOM:532980 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 21, 2026	40.91	43.10	40.91	42.74	42.74	6.08%	44,890
Aug 20, 2026	41.00	41.00	40.20	40.29	40.29	0.72%	17,443
Aug 19, 2026	37.25	40.47	37.25	40.00	40.00	2.28%	31,833
Aug 18, 2026	38.47	39.45	38.43	39.11	39.11	0.41%	15,873
Aug 17, 2026	39.00	39.00	37.56	38.95	38.95	0.46%	29,123
Aug 14, 2026	39.25	39.73	38.65	38.77	38.77	-1.82%	20,425
Aug 13, 2026	39.80	40.24	39.23	39.49	39.49	-0.38%	15,477
Aug 12, 2026	40.00	40.35	39.33	39.64	39.64	-0.90%	18,579
Aug 11, 2026	40.95	40.95	39.20	40.00	40.00	1.99%	18,596
Aug 10, 2026	39.50	40.36	39.16	39.22	39.22	-1.43%	22,339
Aug 7, 2026	40.30	40.53	39.50	39.79	39.79	-0.90%	18,746
Aug 6, 2026	40.18	40.95	39.00	40.15	40.15	1.29%	19,864
Aug 5, 2026	39.79	39.89	39.23	39.64	39.64	0.58%	16,397
Aug 4, 2026	38.31	39.96	38.31	39.41	39.41	0.28%	20,637
Aug 3, 2026	38.00	39.97	38.00	39.30	39.30	-0.38%	21,712
Jul 31, 2026	38.99	39.64	38.90	39.45	39.45	0.92%	15,908
Jul 30, 2026	39.14	39.49	38.94	39.09	39.09	-0.13%	16,000
Jul 29, 2026	38.67	39.69	38.65	39.14	39.14	0.31%	15,312
Jul 28, 2026	40.28	40.28	38.63	39.02	39.02	-1.98%	17,506
Jul 27, 2026	39.00	40.02	39.00	39.81	39.81	0.73%	13,987
Jul 24, 2026	39.52	39.77	39.10	39.52	39.52	-0.80%	18,480
Jul 23, 2026	38.95	40.00	38.78	39.84	39.84	2.15%	23,885
Jul 22, 2026	39.51	40.15	38.89	39.00	39.00	-1.27%	22,313
Jul 21, 2026	40.38	40.43	39.49	39.50	39.50	-1.50%	15,674
Jul 20, 2026	39.89	40.40	39.78	40.10	40.10	0.28%	17,756
Jul 17, 2026	40.80	40.85	39.91	39.99	39.99	-0.84%	17,272
Jul 16, 2026	40.00	41.20	40.00	40.33	40.33	-1.22%	20,294
Jul 15, 2026	41.64	41.88	40.36	40.83	40.83	-0.32%	15,526
Jul 14, 2026	41.53	42.17	40.83	40.96	40.96	-1.32%	16,020
Jul 13, 2026	41.96	42.59	41.51	41.51	41.51	0.17%	15,203
Jul 10, 2026	40.65	42.50	40.65	41.44	41.44	2.45%	18,696
Jul 9, 2026	39.47	40.70	39.47	40.45	40.45	0.65%	20,998
Jul 8, 2026	41.39	41.76	40.10	40.19	40.19	-3.09%	22,454
Jul 7, 2026	41.33	41.54	40.72	41.47	41.47	-0.07%	17,094
Jul 6, 2026	43.00	43.00	41.50	41.50	41.50	-0.36%	17,374
Jul 3, 2026	41.06	43.00	41.06	41.65	41.65	-0.64%	22,087
Jul 2, 2026	41.63	42.24	41.53	41.92	41.92	1.45%	17,576
Jul 1, 2026	41.81	41.97	41.21	41.32	41.32	0.17%	15,307
Jun 30, 2026	39.10	42.89	39.10	41.25	41.25	-1.34%	17,129
Jun 29, 2026	41.00	43.95	41.00	41.81	41.81	0.46%	17,467
Jun 25, 2026	42.96	43.06	41.51	41.62	41.62	-3.59%	18,633
Jun 24, 2026	42.17	44.34	42.17	43.17	43.17	1.86%	23,386
Jun 23, 2026	42.00	44.00	42.00	42.38	42.38	-3.73%	27,449
Jun 22, 2026	40.20	45.50	40.20	44.02	44.02	5.89%	19,045
Jun 19, 2026	41.50	42.55	41.19	41.57	41.57	-0.07%	7,908
Jun 18, 2026	42.99	42.99	41.60	41.60	41.60	-1.86%	1,549
Jun 17, 2026	41.34	43.30	41.34	42.39	42.39	4.13%	8,302
Jun 16, 2026	40.50	41.60	40.50	40.71	40.71	-0.59%	3,551
Jun 15, 2026	43.75	43.75	40.90	40.95	40.95	-0.58%	3,278
Jun 12, 2026	40.90	44.13	40.50	41.19	41.19	2.67%	10,081