BOM:538837 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 21, 2026	75.01	76.00	72.60	73.17	73.17	-1.36%	17,105
Aug 20, 2026	78.20	78.20	72.01	74.18	74.18	-0.09%	13,110
Aug 19, 2026	76.63	77.39	72.61	74.25	74.25	-3.11%	16,974
Aug 18, 2026	81.00	81.00	76.00	76.63	76.63	-1.25%	6,252
Aug 17, 2026	79.68	83.79	76.70	77.60	77.60	-3.30%	13,268
Aug 14, 2026	84.90	84.90	79.99	80.25	80.25	-3.70%	8,561
Aug 13, 2026	80.40	87.80	79.10	83.33	83.33	6.13%	37,447
Aug 12, 2026	81.74	81.74	78.10	78.52	78.52	-2.33%	3,200
Aug 11, 2026	78.58	80.83	75.10	80.39	80.39	2.30%	29,937
Aug 10, 2026	82.54	83.90	77.50	78.58	78.58	-2.32%	28,057
Aug 7, 2026	76.60	82.00	76.60	80.45	80.45	0.01%	18,379
Aug 6, 2026	79.40	82.69	79.40	80.44	80.44	-0.21%	33,413
Aug 5, 2026	77.60	81.00	76.56	80.61	80.61	4.63%	20,333
Aug 4, 2026	75.80	78.00	73.00	77.04	77.04	3.80%	18,201
Aug 3, 2026	72.01	75.00	71.32	74.22	74.22	3.95%	20,454
Jul 31, 2026	73.69	73.69	71.00	71.40	71.40	-1.54%	7,280
Jul 30, 2026	75.86	75.86	72.10	72.52	72.52	0.58%	7,827
Jul 29, 2026	74.49	74.50	71.25	72.10	72.10	-0.93%	12,376
Jul 28, 2026	77.45	77.45	72.00	72.78	72.78	-4.24%	119,415
Jul 27, 2026	72.80	77.00	72.30	76.00	76.00	4.44%	37,647
Jul 24, 2026	72.00	75.00	72.00	72.77	72.77	1.17%	13,521
Jul 23, 2026	72.13	76.00	71.80	71.93	71.93	0.21%	24,947
Jul 22, 2026	71.53	72.50	70.04	71.78	71.78	0.35%	14,199
Jul 21, 2026	74.65	74.65	70.00	71.53	71.53	-0.74%	10,096
Jul 20, 2026	73.70	74.53	71.64	72.06	72.06	0.88%	6,617
Jul 17, 2026	70.95	76.53	70.20	71.43	71.43	2.66%	12,878
Jul 16, 2026	70.71	71.00	69.07	69.58	69.58	-1.04%	1,095
Jul 15, 2026	71.30	72.50	70.11	70.31	70.31	-1.39%	1,578
Jul 14, 2026	69.65	71.70	69.65	71.30	71.30	1.73%	4,413
Jul 13, 2026	72.14	73.70	69.50	70.09	70.09	-1.11%	13,063
Jul 10, 2026	75.64	75.64	70.30	70.88	70.88	-2.34%	10,893
Jul 9, 2026	77.75	77.75	71.80	72.58	72.58	-1.83%	10,385
Jul 8, 2026	74.80	75.65	73.20	73.93	73.93	-0.35%	7,314
Jul 7, 2026	78.68	78.68	72.85	74.19	74.19	-5.71%	8,603
Jul 6, 2026	77.10	80.00	77.10	78.68	78.68	-1.75%	9,586
Jul 3, 2026	84.40	84.40	76.36	80.08	80.08	-2.93%	8,392
Jul 2, 2026	85.99	85.99	81.55	82.50	82.50	-1.70%	24,787
Jul 1, 2026	76.45	84.51	76.45	83.93	83.93	6.96%	92,415
Jun 30, 2026	81.00	82.90	77.00	78.47	78.47	-2.06%	8,435
Jun 29, 2026	80.40	83.88	80.00	80.12	80.12	-0.36%	10,447
Jun 25, 2026	83.00	83.00	80.00	80.41	80.41	-2.05%	6,939
Jun 24, 2026	83.50	84.59	80.05	82.09	82.09	0.10%	12,389
Jun 23, 2026	81.00	85.50	81.00	82.01	82.01	1.23%	14,782
Jun 22, 2026	80.44	83.68	79.01	81.01	81.01	1.21%	8,195
Jun 19, 2026	82.89	82.89	75.40	80.04	80.04	0.04%	5,622
Jun 18, 2026	79.01	81.99	79.01	80.01	80.01	-0.09%	4,884
Jun 17, 2026	78.49	81.48	78.49	80.08	80.08	1.88%	54,648
Jun 16, 2026	79.69	79.69	77.06	78.60	78.60	-1.37%	6,715
Jun 15, 2026	81.00	81.00	78.21	79.69	79.69	-1.07%	3,778
Jun 12, 2026	78.79	81.30	77.22	80.55	80.55	3.39%	33,397