BOM:539469 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 4, 2026	47.34	49.60	47.33	47.79	47.79	1.55%	176,119
Aug 3, 2026	49.31	50.07	45.10	47.06	47.06	-4.56%	216,578
Jul 31, 2026	50.86	50.86	49.05	49.31	49.31	-0.68%	81,921
Jul 30, 2026	49.10	51.99	49.10	49.65	49.65	-0.58%	313,409
Jul 29, 2026	50.38	51.48	49.38	49.94	49.94	0.42%	169,046
Jul 28, 2026	49.51	50.40	48.73	49.73	49.73	0.22%	316,650
Jul 27, 2026	49.44	49.95	47.76	49.62	49.62	2.10%	183,561
Jul 24, 2026	51.00	51.00	48.01	48.60	48.60	-4.41%	142,971
Jul 23, 2026	50.72	51.75	49.25	50.84	50.84	1.23%	651,938
Jul 22, 2026	50.61	51.45	49.61	50.22	50.22	-0.34%	343,107
Jul 21, 2026	50.60	51.35	49.50	50.39	50.39	-0.20%	305,895
Jul 20, 2026	50.91	52.60	49.90	50.49	50.49	-0.81%	251,088
Jul 17, 2026	49.70	51.00	49.15	50.90	50.90	1.96%	194,161
Jul 16, 2026	52.40	52.40	49.05	49.92	49.92	-2.60%	224,017
Jul 15, 2026	51.01	52.00	49.61	51.25	51.25	1.03%	336,048
Jul 14, 2026	50.60	52.07	49.61	50.73	50.73	-0.84%	157,207
Jul 13, 2026	51.80	51.84	50.56	51.16	51.16	-1.33%	397,956
Jul 10, 2026	53.49	53.49	51.00	51.85	51.85	-0.59%	892,137
Jul 9, 2026	50.46	53.44	49.21	52.16	52.16	3.43%	755,997
Jul 8, 2026	51.90	52.94	49.01	50.43	50.43	-3.52%	197,441
Jul 7, 2026	53.40	54.51	51.50	52.27	52.27	-0.57%	306,956
Jul 6, 2026	53.02	55.00	50.95	52.57	52.57	1.25%	523,331
Jul 3, 2026	48.26	52.50	47.70	51.92	51.92	8.12%	949,092
Jul 2, 2026	43.00	48.25	42.15	48.02	48.02	13.25%	651,421
Jul 1, 2026	43.49	43.49	41.61	42.40	42.40	0.55%	91,314
Jun 30, 2026	45.80	45.80	41.70	42.17	42.17	-4.61%	390,718
Jun 29, 2026	47.00	47.49	40.00	44.21	44.21	-5.29%	571,401
Jun 25, 2026	47.34	48.38	46.41	46.68	46.68	-1.41%	124,775
Jun 24, 2026	47.41	48.79	47.05	47.35	47.35	-1.25%	181,185
Jun 23, 2026	48.10	49.61	47.50	47.95	47.95	-0.21%	174,387
Jun 22, 2026	47.37	48.83	45.21	48.05	48.05	4.30%	282,949
Jun 19, 2026	47.70	47.70	45.00	46.07	46.07	-2.06%	184,930
Jun 18, 2026	46.01	48.50	46.01	47.04	47.04	1.82%	223,189
Jun 17, 2026	46.81	47.10	45.99	46.20	46.20	-1.68%	124,005
Jun 16, 2026	46.87	48.00	46.30	46.99	46.99	0.23%	326,627
Jun 15, 2026	48.98	48.98	46.46	46.88	46.88	-2.37%	189,590
Jun 12, 2026	47.79	48.50	45.54	48.02	48.02	1.93%	268,290
Jun 11, 2026	48.60	48.60	44.50	47.11	47.11	-1.61%	202,987
Jun 10, 2026	49.10	49.75	46.55	47.88	47.88	-3.78%	163,466
Jun 9, 2026	49.91	50.30	47.90	49.76	49.76	-0.10%	440,122
Jun 8, 2026	49.00	52.00	48.81	49.81	49.81	-0.20%	293,344
Jun 5, 2026	49.45	51.00	48.26	49.91	49.91	0.50%	450,844
Jun 4, 2026	48.33	49.90	47.75	49.66	49.66	0.30%	705,542
Jun 3, 2026	46.02	50.10	45.23	49.51	49.51	6.20%	587,959
Jun 2, 2026	45.99	49.34	45.69	46.62	46.62	0.69%	418,405
Jun 1, 2026	46.61	46.94	45.30	46.30	46.30	1.36%	340,709
May 29, 2026	45.21	47.00	45.21	45.68	45.68	1.53%	255,487
May 27, 2026	44.56	46.74	44.00	44.99	44.99	-1.27%	188,795
May 26, 2026	45.30	47.50	43.10	45.57	45.57	0.42%	279,927
May 25, 2026	41.75	48.00	41.75	45.38	45.38	12.91%	1,074,166