BOM:539407 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 21, 2026	41.08	43.15	40.54	42.26	42.26	4.40%	5,973
Aug 20, 2026	39.06	41.65	38.40	40.48	40.48	5.58%	17,599
Aug 19, 2026	38.71	38.92	38.30	38.34	38.34	-1.57%	3,276
Aug 18, 2026	39.14	39.26	38.68	38.95	38.95	-1.24%	1,822
Aug 17, 2026	39.36	39.69	38.69	39.44	39.44	-1.05%	9,375
Aug 14, 2026	39.25	40.05	39.06	39.86	39.86	0.25%	4,711
Aug 13, 2026	39.52	39.80	39.05	39.76	39.76	0.30%	3,597
Aug 12, 2026	39.64	39.64	39.38	39.64	39.64	0.03%	36
Aug 11, 2026	39.40	39.79	39.10	39.63	39.63	1.72%	175
Aug 10, 2026	39.99	39.99	38.96	38.96	38.96	-2.36%	2,464
Aug 7, 2026	39.37	39.90	39.27	39.90	39.90	2.41%	59
Aug 6, 2026	39.64	39.78	38.50	38.96	38.96	-0.74%	5,282
Aug 5, 2026	40.49	40.49	39.18	39.25	39.25	-0.63%	599
Aug 4, 2026	39.62	40.04	39.20	39.50	39.50	-1.62%	2,251
Aug 3, 2026	41.03	41.03	39.77	40.15	40.15	-0.25%	8,953
Jul 31, 2026	39.45	40.25	39.45	40.25	40.25	2.03%	3,170
Jul 30, 2026	39.84	40.27	39.25	39.45	39.45	-0.98%	2,790
Jul 29, 2026	44.40	44.40	39.47	39.84	39.84	0.63%	5,883
Jul 28, 2026	40.06	40.22	38.90	39.59	39.59	-2.30%	3,917
Jul 27, 2026	40.45	40.70	40.24	40.52	40.52	1.30%	2,675
Jul 24, 2026	39.74	40.15	39.74	40.00	40.00	-1.14%	20,813
Jul 23, 2026	38.71	43.99	37.79	40.46	40.46	4.98%	7,367
Jul 22, 2026	40.01	40.01	38.30	38.54	38.54	-3.17%	5,779
Jul 21, 2026	41.90	41.90	39.46	39.80	39.80	-0.60%	6,826
Jul 20, 2026	32.40	40.33	32.40	40.04	40.04	-1.11%	4,043
Jul 17, 2026	40.54	41.54	40.05	40.49	40.49	-0.30%	1,586
Jul 16, 2026	41.50	41.84	40.58	40.61	40.61	-1.77%	1,701
Jul 15, 2026	41.17	42.30	40.63	41.34	41.34	1.03%	4,834
Jul 14, 2026	41.29	41.92	40.35	40.92	40.92	-1.33%	20,168
Jul 13, 2026	41.37	42.26	41.21	41.47	41.47	0.05%	2,134
Jul 10, 2026	42.50	43.19	41.45	41.45	41.45	-0.36%	7,551
Jul 9, 2026	41.59	42.65	41.35	41.60	41.60	1.14%	4,547
Jul 8, 2026	41.58	42.21	40.91	41.13	41.13	-2.72%	4,693
Jul 7, 2026	42.81	42.87	41.32	42.28	42.28	0.19%	5,890
Jul 6, 2026	43.30	44.59	41.94	42.20	42.20	-2.94%	6,986
Jul 3, 2026	43.28	43.87	42.88	43.48	43.48	0.76%	2,422
Jul 2, 2026	43.22	44.33	42.90	43.15	43.15	-1.42%	30,107
Jul 1, 2026	43.10	44.60	43.10	43.77	43.77	2.12%	6,348
Jun 30, 2026	45.40	45.40	42.86	42.86	42.86	-2.79%	7,763
Jun 29, 2026	43.93	44.90	42.00	44.09	44.09	1.92%	17,489
Jun 25, 2026	40.60	43.75	40.60	43.26	43.26	5.10%	11,689
Jun 24, 2026	40.79	41.72	39.97	41.16	41.16	-1.48%	9,076
Jun 23, 2026	42.39	42.95	40.80	41.78	41.78	1.51%	11,259
Jun 22, 2026	39.89	42.00	39.76	41.16	41.16	8.20%	14,423
Jun 19, 2026	37.73	39.08	37.73	38.04	38.04	1.90%	3,177
Jun 18, 2026	38.33	38.48	37.00	37.33	37.33	-2.23%	6,985
Jun 17, 2026	38.32	38.59	37.75	38.18	38.18	-0.81%	5,885
Jun 16, 2026	37.57	39.01	37.57	38.49	38.49	-0.85%	3,857
Jun 15, 2026	40.28	40.28	38.20	38.82	38.82	-0.33%	2,490
Jun 12, 2026	38.10	38.99	38.10	38.95	38.95	4.23%	3,507