BOM:535755 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 21, 2026	54.89	55.08	54.30	54.39	54.39	-0.48%	155,620
Aug 20, 2026	55.19	55.19	54.55	54.65	54.65	0.61%	161,071
Aug 19, 2026	55.60	55.60	54.16	54.32	54.32	-1.15%	344,700
Aug 18, 2026	55.25	55.46	54.85	54.95	54.95	-0.65%	248,673
Aug 17, 2026	56.08	56.08	54.91	55.31	55.31	-1.21%	279,538
Aug 14, 2026	57.00	57.20	55.70	55.99	55.99	-1.34%	262,548
Aug 13, 2026	57.59	57.74	56.60	56.75	56.75	-0.67%	219,752
Aug 12, 2026	58.95	58.98	57.05	57.13	57.13	-2.24%	303,854
Aug 11, 2026	61.00	61.15	58.14	58.44	58.44	-4.28%	958,117
Aug 10, 2026	61.99	61.99	57.51	61.05	61.05	-3.57%	1,557,682
Aug 7, 2026	63.92	63.92	62.30	63.31	63.31	0.16%	509,504
Aug 6, 2026	61.99	64.05	61.19	63.21	63.21	1.80%	475,782
Aug 5, 2026	61.02	62.50	61.02	62.09	62.09	1.67%	383,707
Aug 4, 2026	62.53	62.53	60.61	61.07	61.07	-2.04%	216,724
Aug 3, 2026	60.32	62.85	60.18	62.34	62.34	3.47%	654,793
Jul 31, 2026	59.61	61.85	58.50	60.25	60.25	2.15%	724,357
Jul 30, 2026	57.81	61.00	57.70	58.98	58.98	1.55%	786,980
Jul 29, 2026	56.70	58.38	56.70	58.08	58.08	2.43%	171,837
Jul 28, 2026	57.10	57.53	56.57	56.70	56.70	-0.54%	91,137
Jul 27, 2026	56.64	58.05	56.64	57.01	57.01	1.26%	319,088
Jul 24, 2026	55.96	56.85	54.96	56.30	56.30	0.48%	221,308
Jul 23, 2026	56.63	57.39	55.90	56.03	56.03	-1.86%	145,803
Jul 22, 2026	57.32	57.50	56.35	57.09	57.09	-0.54%	130,404
Jul 21, 2026	57.58	57.71	57.02	57.40	57.40	0.17%	95,232
Jul 20, 2026	57.85	58.29	56.88	57.30	57.30	-0.93%	104,796
Jul 17, 2026	59.26	59.26	57.71	57.84	57.84	-1.40%	205,119
Jul 16, 2026	59.77	59.80	58.51	58.66	58.66	-0.91%	126,019
Jul 15, 2026	59.37	59.71	58.91	59.20	59.20	0.41%	181,266
Jul 14, 2026	60.01	60.18	58.81	58.96	58.96	-2.59%	164,586
Jul 13, 2026	59.43	61.00	59.09	60.53	60.53	0.80%	330,595
Jul 10, 2026	58.94	60.70	58.67	60.05	60.05	2.46%	244,528
Jul 9, 2026	58.36	59.62	58.12	58.61	58.61	0.45%	1,799,289
Jul 8, 2026	59.17	61.10	57.85	58.35	58.35	-2.10%	847,104
Jul 7, 2026	62.48	62.49	59.47	59.60	59.60	-4.61%	800,906
Jul 6, 2026	62.70	63.46	61.53	62.48	62.48	-0.08%	233,103
Jul 3, 2026	62.08	63.22	61.51	62.53	62.53	1.03%	540,325
Jul 2, 2026	58.78	63.80	58.78	61.89	61.89	5.49%	1,208,872
Jul 1, 2026	58.67	59.67	58.47	58.67	58.67	1.14%	168,078
Jun 30, 2026	59.27	59.28	57.88	58.01	58.01	-1.14%	282,434
Jun 29, 2026	60.12	60.29	58.28	58.68	58.68	-2.15%	661,520
Jun 25, 2026	62.34	62.34	59.80	59.97	59.97	-2.80%	420,951
Jun 24, 2026	60.49	62.10	59.26	61.70	61.70	3.59%	802,582
Jun 23, 2026	60.70	61.40	59.22	59.56	59.56	-1.70%	184,869
Jun 22, 2026	60.55	61.55	60.50	60.59	60.59	-0.38%	197,688
Jun 19, 2026	61.52	61.95	60.25	60.82	60.82	-1.23%	169,250
Jun 18, 2026	61.81	62.54	61.19	61.58	61.58	-0.26%	216,982
Jun 17, 2026	61.08	62.15	60.75	61.74	61.74	1.28%	99,095
Jun 16, 2026	61.51	61.51	60.60	60.96	60.96	-0.10%	113,312
Jun 15, 2026	61.13	61.60	60.61	61.02	61.02	1.77%	194,168
Jun 12, 2026	58.98	60.08	58.65	59.96	59.96	2.95%	107,434