BOM:533576 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 21, 2026	47.01	47.01	46.03	46.74	46.74	0.13%	6,728
Aug 20, 2026	46.00	48.02	45.75	46.68	46.68	-4.38%	90,135
Aug 19, 2026	47.98	49.09	47.38	48.82	48.82	2.76%	3,599
Aug 18, 2026	48.13	48.13	47.13	47.51	47.51	-1.27%	5,149
Aug 17, 2026	48.00	51.80	44.90	48.12	48.12	-9.38%	32,615
Aug 14, 2026	59.00	59.00	51.24	53.10	53.10	3.41%	3,203
Aug 13, 2026	51.38	51.38	51.35	51.35	51.35	-	123
Aug 12, 2026	53.50	53.50	50.97	51.35	51.35	-1.25%	1,909
Aug 11, 2026	52.99	52.99	51.04	52.00	52.00	-0.59%	2,101
Aug 10, 2026	52.00	52.99	51.47	52.31	52.31	-0.65%	7,238
Aug 7, 2026	51.80	53.05	50.55	52.65	52.65	1.78%	2,717
Aug 6, 2026	51.72	52.45	51.10	51.73	51.73	-1.88%	1,747
Aug 5, 2026	53.08	53.84	51.60	52.72	52.72	1.46%	1,045
Aug 4, 2026	52.30	52.76	51.33	51.96	51.96	-0.65%	5,216
Aug 3, 2026	51.73	53.03	51.44	52.30	52.30	1.10%	3,102
Jul 31, 2026	52.05	52.76	51.10	51.73	51.73	-0.61%	5,469
Jul 30, 2026	54.39	54.39	52.04	52.05	52.05	-0.15%	746
Jul 29, 2026	54.40	54.40	52.13	52.13	52.13	-0.23%	231
Jul 28, 2026	53.98	53.98	52.23	52.25	52.25	-0.59%	3,530
Jul 27, 2026	53.05	53.88	52.40	52.56	52.56	-1.67%	945
Jul 24, 2026	56.80	56.80	51.53	53.45	53.45	2.51%	545
Jul 23, 2026	52.84	53.22	51.70	52.14	52.14	-0.95%	2,849
Jul 22, 2026	52.60	53.33	52.41	52.64	52.64	-0.85%	2,207
Jul 21, 2026	56.49	56.49	52.52	53.09	53.09	-6.02%	1,853
Jul 20, 2026	54.88	63.00	54.88	56.49	56.49	6.71%	111
Jul 17, 2026	63.81	63.81	52.91	52.94	52.94	-0.88%	1,814
Jul 16, 2026	54.47	54.47	53.37	53.41	53.41	-1.95%	936
Jul 15, 2026	62.00	62.00	53.83	54.47	54.47	2.56%	4,387
Jul 14, 2026	53.75	53.75	53.01	53.11	53.11	-1.76%	420
Jul 13, 2026	54.30	54.85	53.68	54.06	54.06	-0.44%	374
Jul 10, 2026	54.70	55.00	53.89	54.30	54.30	0.24%	606
Jul 9, 2026	53.57	54.50	53.50	54.17	54.17	2.17%	1,299
Jul 8, 2026	54.80	54.80	53.02	53.02	53.02	-2.59%	6,957
Jul 7, 2026	55.04	55.69	53.73	54.43	54.43	-2.19%	1,451
Jul 6, 2026	54.31	56.39	54.31	55.65	55.65	2.47%	6,754
Jul 3, 2026	56.29	56.29	54.19	54.31	54.31	-0.98%	4,157
Jul 2, 2026	53.17	55.80	53.00	54.85	54.85	1.09%	5,534
Jul 1, 2026	56.00	56.00	54.19	54.26	54.26	-2.45%	7,115
Jun 30, 2026	53.88	55.82	53.88	55.62	55.62	2.47%	4,144
Jun 29, 2026	52.11	55.40	52.11	54.28	54.28	1.19%	18,083
Jun 25, 2026	55.38	55.60	53.50	53.64	53.64	-3.49%	6,646
Jun 24, 2026	52.05	56.00	52.05	55.58	55.58	3.27%	4,838
Jun 23, 2026	54.92	55.70	53.49	53.82	53.82	-3.96%	9,837
Jun 22, 2026	57.99	57.99	55.59	56.04	56.04	-2.47%	4,363
Jun 19, 2026	58.77	58.77	57.29	57.46	57.46	-2.23%	676
Jun 18, 2026	58.80	58.80	57.15	58.77	58.77	-0.47%	6,152
Jun 17, 2026	55.10	60.55	55.10	59.05	59.05	-0.52%	6,885
Jun 16, 2026	53.05	60.22	53.05	59.36	59.36	-1.51%	1,914
Jun 15, 2026	58.50	60.95	58.50	60.27	60.27	0.07%	5,338
Jun 12, 2026	57.00	61.00	57.00	60.23	60.23	3.56%	2,756