BOM:533168 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 21, 2026	55.86	57.03	55.30	56.18	56.18	-1.56%	3,462
Aug 20, 2026	56.65	58.28	55.07	57.07	57.07	1.75%	20,656
Aug 19, 2026	56.99	57.10	55.27	56.09	56.09	-1.82%	3,680
Aug 18, 2026	58.50	58.50	55.33	57.13	57.13	3.27%	1,710
Aug 17, 2026	59.00	59.00	55.42	55.72	55.32	0.70%	2,041
Aug 14, 2026	55.60	55.85	55.33	55.33	54.93	-0.43%	606
Aug 13, 2026	59.38	59.38	55.48	55.57	55.17	-1.99%	1,946
Aug 12, 2026	59.99	59.99	56.15	56.70	56.29	-0.23%	388
Aug 11, 2026	56.55	57.26	55.82	56.83	56.42	-0.53%	1,979
Aug 10, 2026	56.06	57.47	56.06	57.13	56.72	0.23%	3,750
Aug 7, 2026	56.07	57.28	55.09	57.00	56.59	4.88%	3,669
Aug 6, 2026	56.37	59.33	53.27	54.35	53.96	-6.00%	8,844
Aug 5, 2026	59.44	59.44	57.11	57.82	57.40	-3.04%	4,596
Aug 4, 2026	63.69	63.69	57.76	59.63	59.20	1.91%	849
Aug 3, 2026	57.70	59.70	57.61	58.51	58.09	2.34%	2,787
Jul 31, 2026	58.97	58.97	57.17	57.17	56.76	-1.11%	19
Jul 30, 2026	57.80	59.39	57.00	57.81	57.39	-0.70%	5,214
Jul 29, 2026	58.30	60.40	58.03	58.22	57.80	-2.13%	6,093
Jul 28, 2026	57.71	60.60	57.71	59.49	59.06	0.98%	4,356
Jul 27, 2026	60.12	60.72	58.40	58.91	58.49	0.34%	891
Jul 24, 2026	61.14	61.14	58.09	58.71	58.29	-1.34%	1,266
Jul 23, 2026	58.72	61.04	57.05	59.51	59.08	0.92%	3,428
Jul 22, 2026	62.78	62.78	57.32	58.97	58.55	-4.25%	2,002
Jul 21, 2026	64.70	64.70	60.60	61.59	61.15	-1.57%	3,186
Jul 20, 2026	62.90	64.24	61.60	62.57	62.12	1.23%	25,278
Jul 17, 2026	58.50	63.00	58.20	61.81	61.37	5.14%	16,825
Jul 16, 2026	57.60	59.51	57.60	58.79	58.37	4.15%	5,375
Jul 15, 2026	57.76	57.84	56.35	56.45	56.04	-2.28%	796
Jul 14, 2026	56.89	57.99	56.42	57.77	57.36	2.45%	287
Jul 13, 2026	54.15	57.00	54.15	56.39	55.99	-0.02%	1,651
Jul 10, 2026	56.93	57.92	55.93	56.40	56.00	-0.93%	1,685
Jul 9, 2026	57.24	58.12	56.49	56.93	56.52	1.93%	437
Jul 8, 2026	57.00	57.00	55.85	55.85	55.45	-1.15%	260
Jul 7, 2026	57.60	58.10	56.50	56.50	56.09	-1.59%	986
Jul 6, 2026	55.22	58.54	55.22	57.41	57.00	-0.54%	615
Jul 3, 2026	57.87	58.65	57.65	57.72	57.31	-1.59%	1,120
Jul 2, 2026	58.40	59.19	58.24	58.65	58.23	0.43%	2,375
Jul 1, 2026	57.63	59.17	57.50	58.40	57.98	1.11%	5,874
Jun 30, 2026	58.22	58.54	56.56	57.76	57.35	1.19%	3,178
Jun 29, 2026	55.17	58.29	55.17	57.08	56.67	-0.73%	1,061
Jun 25, 2026	63.00	63.00	57.29	57.50	57.09	-1.29%	7,033
Jun 24, 2026	55.44	61.50	55.04	58.25	57.83	4.35%	5,866
Jun 23, 2026	63.39	63.39	55.65	55.82	55.42	-1.47%	2,855
Jun 22, 2026	57.00	57.69	55.50	56.65	56.24	0.98%	3,088
Jun 19, 2026	56.00	56.41	55.93	56.10	55.70	-1.30%	1,772
Jun 18, 2026	56.79	57.00	55.28	56.84	56.43	-0.51%	422
Jun 17, 2026	60.00	60.00	54.70	57.13	56.72	3.59%	2,908
Jun 16, 2026	54.50	55.49	52.92	55.15	54.75	0.62%	7,153
Jun 15, 2026	51.30	55.49	51.30	54.81	54.42	0.57%	3,072
Jun 12, 2026	53.93	54.75	53.80	54.50	54.11	1.38%	159