BOM:538609 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 14, 2026	52.00	52.99	50.50	50.55	50.55	-4.41%	664
Aug 13, 2026	50.10	52.90	50.10	52.88	52.88	-0.04%	638
Aug 12, 2026	53.00	53.00	50.10	52.90	52.90	-0.11%	2,382
Aug 11, 2026	53.68	53.68	51.50	52.96	52.96	0.15%	1,053
Aug 10, 2026	53.69	53.69	49.00	52.88	52.88	2.88%	1,146
Aug 7, 2026	51.93	53.70	51.25	51.40	51.40	-3.00%	3,050
Aug 6, 2026	51.20	53.70	51.00	52.99	52.99	1.47%	912
Aug 5, 2026	53.00	53.89	51.10	52.22	52.22	-1.06%	524
Aug 4, 2026	54.00	54.00	51.50	52.78	52.78	0.53%	163
Aug 3, 2026	54.69	54.69	51.81	52.50	52.50	-0.96%	570
Jul 31, 2026	53.46	53.46	52.00	53.01	53.01	4.10%	115
Jul 30, 2026	54.00	54.00	50.55	50.92	50.92	-2.06%	331
Jul 29, 2026	54.60	54.60	50.60	51.99	51.99	-2.24%	735
Jul 28, 2026	53.00	53.69	51.00	53.18	53.18	3.36%	265
Jul 27, 2026	53.70	53.70	51.21	51.45	51.45	-2.74%	1,091
Jul 24, 2026	52.00	52.90	52.00	52.90	52.90	1.73%	115
Jul 23, 2026	53.70	53.70	52.00	52.00	52.00	1.01%	38
Jul 22, 2026	51.00	52.00	50.00	51.48	51.48	0.65%	1,596
Jul 21, 2026	52.12	53.00	50.54	51.15	51.15	-1.84%	990
Jul 20, 2026	55.65	55.65	51.80	52.11	52.11	-1.68%	672
Jul 17, 2026	55.77	55.77	52.30	53.00	53.00	-0.24%	82
Jul 16, 2026	53.43	55.00	53.00	53.13	53.13	-0.56%	889
Jul 15, 2026	54.42	54.42	52.66	53.43	53.43	-1.82%	798
Jul 14, 2026	54.01	54.99	53.27	54.42	54.42	-1.82%	625
Jul 13, 2026	55.75	55.75	54.00	55.43	55.43	0.42%	129
Jul 10, 2026	56.00	56.87	54.10	55.20	55.20	-1.41%	215
Jul 9, 2026	56.29	56.74	55.99	55.99	55.99	-0.55%	157
Jul 8, 2026	57.50	57.50	53.00	56.30	56.30	1.44%	708
Jul 7, 2026	56.39	56.39	54.04	55.50	55.50	3.20%	253
Jul 6, 2026	55.35	55.35	53.00	53.78	53.78	2.01%	1,040
Jul 3, 2026	53.00	55.97	52.50	52.72	52.72	-2.19%	1,167
Jul 2, 2026	54.78	54.78	52.10	53.90	53.90	0.35%	1,118
Jul 1, 2026	53.50	56.00	53.50	53.71	53.71	-0.65%	571
Jun 30, 2026	56.60	56.60	53.30	54.06	54.06	-2.58%	600
Jun 29, 2026	56.80	58.00	54.36	55.49	55.49	-2.20%	1,786
Jun 25, 2026	58.40	59.26	54.31	56.74	56.74	0.53%	929
Jun 24, 2026	55.05	57.99	55.05	56.44	56.44	-0.21%	336
Jun 23, 2026	57.70	57.70	54.00	56.56	56.56	0.66%	2,575
Jun 22, 2026	56.90	58.89	55.50	56.19	56.19	-0.35%	1,954
Jun 19, 2026	58.00	58.00	55.00	56.39	56.39	0.43%	365
Jun 18, 2026	57.00	60.50	55.98	56.15	56.15	-4.69%	5,259
Jun 17, 2026	56.79	60.52	56.00	58.91	58.91	2.20%	2,173
Jun 16, 2026	53.60	58.00	53.60	57.64	57.64	4.17%	2,502
Jun 15, 2026	54.54	56.12	53.00	55.33	55.33	3.48%	5,068
Jun 12, 2026	56.18	56.80	53.20	53.47	53.47	-2.92%	968
Jun 11, 2026	56.90	56.90	53.15	55.08	55.08	-0.65%	787
Jun 10, 2026	55.50	56.80	54.11	55.44	55.44	-0.98%	2,305
Jun 9, 2026	56.97	56.99	54.00	55.99	55.99	3.15%	4,370
Jun 8, 2026	54.20	54.28	50.02	54.28	54.28	9.99%	18,935
Jun 5, 2026	48.99	49.35	47.00	49.35	49.35	9.98%	14,794