BOM:539045 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 21, 2026	37.40	38.01	37.34	38.01	38.01	2.40%	6,448
Aug 20, 2026	38.25	38.40	37.10	37.12	37.12	-1.80%	14,410
Aug 19, 2026	37.76	38.20	37.40	37.80	37.80	0.83%	6,390
Aug 18, 2026	37.88	38.40	37.39	37.49	37.49	-1.50%	5,813
Aug 17, 2026	38.79	39.37	37.84	38.06	38.06	-3.84%	10,385
Aug 14, 2026	41.18	41.18	39.00	39.58	39.58	-1.96%	9,548
Aug 13, 2026	38.76	41.70	38.76	40.37	40.37	2.02%	11,860
Aug 12, 2026	43.50	43.51	38.97	39.57	39.57	-6.65%	33,513
Aug 11, 2026	44.92	44.92	41.80	42.39	42.39	-4.72%	42,804
Aug 10, 2026	43.99	47.47	43.20	44.49	44.49	10.18%	256,649
Aug 7, 2026	35.56	41.50	35.56	40.38	40.38	4.67%	27,166
Aug 6, 2026	36.15	38.97	35.72	38.58	38.58	8.86%	13,165
Aug 5, 2026	33.26	35.66	33.26	35.44	35.44	0.48%	3,183
Aug 4, 2026	34.60	35.29	34.60	35.27	35.27	1.88%	3,899
Aug 3, 2026	35.20	36.71	34.60	34.62	34.62	-1.51%	2,493
Jul 31, 2026	35.00	35.52	34.98	35.15	35.15	0.03%	5,272
Jul 30, 2026	37.90	37.90	34.98	35.14	35.14	-3.70%	5,848
Jul 29, 2026	34.92	36.90	34.79	36.49	36.49	5.16%	13,442
Jul 28, 2026	36.30	36.30	34.70	34.70	34.70	-1.03%	578
Jul 27, 2026	35.70	36.00	35.04	35.06	35.06	-0.06%	2,361
Jul 24, 2026	37.84	37.84	35.00	35.08	35.08	-1.52%	3,189
Jul 23, 2026	38.00	38.00	35.59	35.62	35.62	-1.77%	46,203
Jul 22, 2026	36.68	36.74	36.00	36.26	36.26	-1.12%	5,030
Jul 21, 2026	37.82	37.82	33.50	36.67	36.67	-0.11%	9,547
Jul 20, 2026	36.52	38.51	36.33	36.71	36.71	-0.35%	106,768
Jul 17, 2026	37.84	38.70	36.31	36.84	36.84	-0.83%	150,583
Jul 16, 2026	37.39	39.20	36.10	37.15	37.15	0.73%	93,232
Jul 15, 2026	35.98	37.39	35.97	36.88	36.88	0.46%	4,954
Jul 14, 2026	38.00	40.95	36.50	36.71	36.71	-1.24%	26,479
Jul 13, 2026	35.07	37.49	34.96	37.17	37.17	5.96%	8,891
Jul 10, 2026	35.85	35.85	34.77	35.08	35.08	2.10%	2,571
Jul 9, 2026	34.50	34.69	34.20	34.36	34.36	-0.26%	2,630
Jul 8, 2026	34.51	36.96	34.34	34.45	34.45	-3.34%	7,296
Jul 7, 2026	35.80	36.00	34.70	35.64	35.64	1.54%	1,363
Jul 6, 2026	37.20	37.20	35.02	35.10	35.10	-3.12%	6,282
Jul 3, 2026	36.00	36.50	35.22	36.23	36.23	1.46%	22,498
Jul 2, 2026	36.00	36.37	35.28	35.71	35.71	0.08%	7,630
Jul 1, 2026	35.60	36.23	35.48	35.68	35.68	0.48%	5,139
Jun 30, 2026	36.43	36.67	35.34	35.51	35.51	-1.53%	5,589
Jun 29, 2026	38.46	38.50	35.50	36.06	36.06	-3.81%	5,704
Jun 25, 2026	36.00	38.06	36.00	37.49	37.49	1.11%	4,199
Jun 24, 2026	37.74	37.74	36.13	37.08	37.08	0.05%	5,464
Jun 23, 2026	39.33	39.56	36.90	37.06	37.06	-3.87%	13,113
Jun 22, 2026	39.99	40.93	38.09	38.55	38.55	-2.23%	6,715
Jun 19, 2026	40.67	40.67	39.30	39.43	39.43	-2.69%	7,665
Jun 18, 2026	40.29	42.06	39.96	40.52	40.52	1.83%	12,095
Jun 17, 2026	40.88	41.00	39.47	39.79	39.79	-2.36%	14,373
Jun 16, 2026	41.18	42.00	40.17	40.75	40.75	-1.55%	41,883
Jun 15, 2026	39.60	43.49	39.60	41.39	41.39	4.52%	33,538
Jun 12, 2026	40.30	40.88	39.20	39.60	39.60	2.72%	14,467