BOM:533167 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 14, 2026	52.00	54.70	50.49	52.69	52.69	1.37%	8,588
Aug 13, 2026	54.40	54.60	49.90	51.98	51.98	-3.08%	26,406
Aug 12, 2026	51.06	55.30	51.06	53.63	53.63	-2.51%	3,850
Aug 11, 2026	59.06	59.99	54.00	55.01	55.01	-4.99%	3,598
Aug 10, 2026	57.87	59.00	57.00	57.90	57.90	3.71%	2,733
Aug 7, 2026	52.18	57.43	52.18	55.83	55.83	1.71%	2,878
Aug 6, 2026	52.72	55.16	52.72	54.89	54.89	4.12%	1,232
Aug 5, 2026	52.98	53.17	51.03	52.72	52.72	3.98%	2,621
Aug 4, 2026	51.00	52.65	50.70	50.70	50.70	-0.02%	2,092
Aug 3, 2026	54.00	54.00	50.64	50.71	50.71	-4.86%	24,287
Jul 31, 2026	56.00	56.00	53.16	53.30	53.30	-4.69%	3,624
Jul 30, 2026	54.50	56.49	54.50	55.92	55.92	2.57%	553
Jul 29, 2026	54.77	54.77	54.00	54.52	54.52	-0.46%	1,570
Jul 28, 2026	54.77	54.77	54.50	54.77	54.77	4.98%	1,544
Jul 27, 2026	51.00	52.17	51.00	52.17	52.17	4.99%	3,752
Jul 24, 2026	50.11	51.25	48.90	49.69	49.69	-2.76%	3,317
Jul 23, 2026	54.00	54.00	49.78	51.10	51.10	-2.46%	18,155
Jul 22, 2026	54.00	54.00	51.30	52.39	52.39	0.48%	445
Jul 21, 2026	54.99	54.99	52.00	52.14	52.14	-1.81%	4,827
Jul 20, 2026	53.64	54.79	53.10	53.10	53.10	-1.01%	1,760
Jul 17, 2026	54.00	54.01	52.71	53.64	53.64	-1.25%	2,532
Jul 16, 2026	56.61	56.89	54.16	54.32	54.32	-2.13%	3,861
Jul 15, 2026	55.11	55.50	55.10	55.50	55.50	0.91%	584
Jul 14, 2026	57.86	57.86	55.00	55.00	55.00	-1.86%	132
Jul 13, 2026	56.25	59.06	55.50	56.04	56.04	-0.37%	6,839
Jul 10, 2026	55.20	57.46	55.20	56.25	56.25	2.78%	6,438
Jul 9, 2026	57.99	58.38	54.50	54.73	54.73	-3.29%	11,342
Jul 8, 2026	58.02	58.60	56.56	56.59	56.59	-2.58%	2,482
Jul 7, 2026	59.12	60.84	58.00	58.09	58.09	0.22%	4,268
Jul 6, 2026	61.80	61.80	57.56	57.96	57.96	-1.65%	8,682
Jul 3, 2026	59.05	59.26	58.03	58.93	58.93	-1.69%	9,388
Jul 2, 2026	59.50	60.44	57.79	59.94	59.94	4.12%	4,787
Jul 1, 2026	56.05	58.00	56.05	57.57	57.57	-0.71%	5,076
Jun 30, 2026	59.76	59.76	56.42	57.98	57.98	1.36%	1,035
Jun 29, 2026	56.80	57.45	55.55	57.20	57.20	-1.09%	2,810
Jun 25, 2026	60.05	60.05	57.52	57.83	57.83	-4.00%	11,566
Jun 24, 2026	61.36	62.85	60.05	60.24	60.24	-1.83%	2,386
Jun 23, 2026	64.00	64.87	61.06	61.36	61.36	-2.03%	3,065
Jun 22, 2026	60.45	62.65	60.45	62.63	62.63	-0.37%	4,342
Jun 19, 2026	60.50	63.00	58.51	62.86	62.86	3.95%	7,687
Jun 18, 2026	66.60	66.60	60.31	60.47	60.47	-4.74%	14,651
Jun 17, 2026	63.00	63.48	61.10	63.48	63.48	5.00%	19,407
Jun 16, 2026	56.00	60.46	56.00	60.46	60.46	4.98%	22,221
Jun 15, 2026	55.00	57.59	52.66	57.59	57.59	5.00%	25,159
Jun 12, 2026	56.89	56.89	54.60	54.85	54.85	1.16%	5,116
Jun 11, 2026	55.90	57.80	54.02	54.22	54.22	-1.60%	5,817
Jun 10, 2026	55.00	56.00	54.52	55.10	55.10	-0.24%	12,913
Jun 9, 2026	59.98	59.98	54.96	55.23	55.23	-4.53%	54,592
Jun 8, 2026	58.61	61.53	56.14	57.85	57.85	-1.30%	24,518
Jun 5, 2026	61.50	61.50	56.67	58.61	58.61	-0.49%	73,461