BOM:533333 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 21, 2026	43.57	47.99	43.50	47.47	47.47	8.80%	3,354,290
Aug 20, 2026	45.48	45.48	43.21	43.63	43.63	-3.00%	888,502
Aug 19, 2026	44.14	46.15	43.12	44.98	44.98	2.39%	2,325,982
Aug 18, 2026	43.68	44.59	42.20	43.93	43.93	1.29%	731,617
Aug 17, 2026	43.60	44.28	42.58	43.37	43.37	0.09%	703,596
Aug 14, 2026	41.73	43.45	41.73	43.33	43.33	3.96%	760,658
Aug 13, 2026	42.90	43.70	41.25	41.68	41.68	-2.21%	484,469
Aug 12, 2026	43.00	44.94	41.81	42.62	42.62	-0.88%	1,396,375
Aug 11, 2026	43.49	43.65	42.16	43.00	43.00	1.18%	430,385
Aug 10, 2026	41.98	43.73	40.33	42.50	42.50	2.14%	652,974
Aug 7, 2026	41.70	43.30	40.90	41.61	41.61	-0.57%	894,726
Aug 6, 2026	38.87	42.49	38.87	41.85	41.85	8.34%	1,754,601
Aug 5, 2026	38.46	39.11	38.35	38.63	38.63	0.47%	236,281
Aug 4, 2026	39.54	39.55	38.30	38.45	38.45	-2.19%	496,786
Aug 3, 2026	39.70	40.25	39.12	39.31	39.31	-0.08%	510,414
Jul 31, 2026	37.51	39.49	37.51	39.34	39.34	4.02%	677,889
Jul 30, 2026	39.31	39.31	37.56	37.82	37.82	-3.89%	484,891
Jul 29, 2026	41.24	41.24	39.02	39.35	39.35	-3.34%	592,166
Jul 28, 2026	39.63	41.50	39.63	40.71	40.71	1.37%	1,103,497
Jul 27, 2026	39.88	40.60	37.19	40.16	40.16	1.36%	1,808,695
Jul 24, 2026	43.50	43.50	39.00	39.62	39.62	-5.51%	2,774,759
Jul 23, 2026	39.12	42.20	39.12	41.93	41.93	5.01%	2,291,019
Jul 22, 2026	40.55	40.56	39.10	39.93	39.93	-0.37%	844,482
Jul 21, 2026	39.28	40.80	39.00	40.08	40.08	1.80%	1,376,805
Jul 20, 2026	38.92	39.90	38.26	39.37	39.37	1.60%	739,127
Jul 17, 2026	38.34	38.95	37.30	38.75	38.75	1.04%	935,988
Jul 16, 2026	39.11	39.50	37.08	38.35	38.35	-1.94%	907,701
Jul 15, 2026	35.63	39.32	35.63	39.11	39.11	9.40%	1,847,316
Jul 14, 2026	36.12	36.80	35.20	35.75	35.75	-1.19%	336,397
Jul 13, 2026	36.30	36.90	36.01	36.18	36.18	-2.27%	407,193
Jul 10, 2026	37.93	38.18	36.65	37.02	37.02	-1.02%	313,747
Jul 9, 2026	36.50	37.69	36.50	37.40	37.40	2.72%	295,615
Jul 8, 2026	36.91	38.11	36.00	36.41	36.41	-2.28%	755,146
Jul 7, 2026	37.48	38.19	36.66	37.26	37.26	-0.56%	685,288
Jul 6, 2026	38.70	39.14	37.25	37.47	37.47	-4.24%	570,004
Jul 3, 2026	40.08	40.70	39.00	39.13	39.13	-1.93%	907,944
Jul 2, 2026	38.45	40.24	37.50	39.90	39.90	4.67%	844,155
Jul 1, 2026	38.52	39.37	37.93	38.12	38.12	-1.85%	716,662
Jun 30, 2026	38.54	39.62	38.51	38.84	38.84	1.44%	734,547
Jun 29, 2026	40.60	41.50	37.09	38.29	38.29	-6.45%	1,867,146
Jun 25, 2026	43.42	43.43	40.61	40.93	40.93	-4.48%	845,623
Jun 24, 2026	43.41	44.77	42.61	42.85	42.85	-1.36%	1,000,682
Jun 23, 2026	45.81	47.13	40.82	43.44	43.44	-4.21%	1,706,995
Jun 22, 2026	44.17	45.65	43.56	45.35	45.35	4.23%	1,158,169
Jun 19, 2026	43.59	44.55	42.53	43.51	43.51	0.05%	1,128,924
Jun 18, 2026	44.83	44.83	43.04	43.49	43.49	-2.99%	1,080,836
Jun 17, 2026	43.79	45.70	43.55	44.83	44.83	3.46%	2,196,457
Jun 16, 2026	41.82	43.55	41.40	43.33	43.33	4.23%	1,714,760
Jun 15, 2026	40.39	42.50	40.17	41.57	41.57	5.99%	1,234,532
Jun 12, 2026	38.15	39.68	38.00	39.22	39.22	5.89%	817,781