BOM:539992 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 21, 2026	92.03	93.02	89.55	90.04	90.04	-2.34%	693,106
Aug 20, 2026	93.43	93.60	91.80	92.20	92.20	-0.85%	537,085
Aug 19, 2026	93.71	94.66	92.32	92.99	92.99	-0.75%	566,422
Aug 18, 2026	91.90	94.46	91.56	93.69	93.69	2.65%	772,280
Aug 17, 2026	93.50	94.00	91.10	91.27	91.27	-2.44%	466,898
Aug 14, 2026	91.05	94.45	91.05	93.55	93.55	2.89%	750,926
Aug 13, 2026	92.88	93.45	91.02	91.17	90.92	-1.05%	312,699
Aug 12, 2026	93.99	94.21	91.02	92.14	91.89	-0.96%	574,487
Aug 11, 2026	95.52	96.44	92.25	93.03	92.77	-2.46%	1,034,803
Aug 10, 2026	97.57	99.78	94.95	95.38	95.12	-1.45%	1,305,561
Aug 7, 2026	92.30	97.65	91.00	96.78	96.51	9.49%	3,305,064
Aug 6, 2026	93.41	95.00	86.45	88.39	88.15	-5.28%	2,319,213
Aug 5, 2026	93.44	93.75	90.30	93.32	93.06	0.72%	1,284,234
Aug 4, 2026	92.24	94.00	90.54	92.65	92.40	0.85%	1,096,241
Aug 3, 2026	88.98	92.50	88.90	91.87	91.62	3.54%	954,613
Jul 31, 2026	88.30	90.46	88.00	88.73	88.49	0.73%	491,064
Jul 30, 2026	90.02	90.64	87.63	88.09	87.85	-2.14%	680,455
Jul 29, 2026	91.50	92.08	89.25	90.02	89.77	-1.29%	934,980
Jul 28, 2026	91.94	92.74	88.29	91.20	90.95	-0.05%	1,194,288
Jul 27, 2026	88.70	92.00	88.70	91.25	91.00	3.15%	925,396
Jul 24, 2026	87.14	88.82	84.95	88.46	88.22	1.27%	515,268
Jul 23, 2026	86.90	88.80	86.45	87.35	87.11	0.36%	547,134
Jul 22, 2026	90.81	91.44	86.32	87.04	86.80	-4.47%	629,674
Jul 21, 2026	91.08	93.02	90.21	91.11	90.86	0.44%	857,533
Jul 20, 2026	88.45	91.49	87.69	90.71	90.46	2.42%	1,225,238
Jul 17, 2026	88.67	88.93	85.63	88.57	88.33	-0.07%	693,420
Jul 16, 2026	89.20	90.38	87.76	88.63	88.39	-0.35%	666,117
Jul 15, 2026	88.09	90.10	86.32	88.94	88.70	1.56%	757,000
Jul 14, 2026	90.37	90.48	87.14	87.57	87.33	-3.46%	594,245
Jul 13, 2026	89.20	95.01	89.20	90.71	90.46	0.13%	2,356,094
Jul 10, 2026	86.42	90.91	85.14	90.59	90.34	6.18%	1,309,912
Jul 9, 2026	82.27	85.85	82.27	85.32	85.09	4.26%	1,033,748
Jul 8, 2026	85.16	86.18	80.94	81.83	81.61	-4.37%	878,976
Jul 7, 2026	91.61	92.52	85.25	85.57	85.34	-5.26%	1,524,373
Jul 6, 2026	84.50	91.05	84.50	90.32	90.07	7.54%	1,980,606
Jul 3, 2026	84.07	84.40	82.68	83.99	83.76	0.86%	431,415
Jul 2, 2026	84.75	85.10	82.35	83.27	83.04	-1.10%	491,760
Jul 1, 2026	87.42	88.98	83.55	84.20	83.97	-2.66%	1,008,066
Jun 30, 2026	87.92	89.48	85.68	86.50	86.26	-0.55%	656,469
Jun 29, 2026	84.33	87.83	82.18	86.98	86.74	2.52%	1,049,337
Jun 25, 2026	86.15	87.11	84.32	84.84	84.61	-1.02%	773,164
Jun 24, 2026	87.92	90.19	85.08	85.71	85.47	-2.51%	1,235,850
Jun 23, 2026	90.89	90.89	85.66	87.92	87.68	-2.59%	1,357,364
Jun 22, 2026	87.88	91.99	87.11	90.26	90.01	3.99%	2,417,140
Jun 19, 2026	83.96	87.50	81.32	86.80	86.56	2.39%	2,637,234
Jun 18, 2026	88.67	89.78	82.97	84.77	84.54	-3.26%	3,665,049
Jun 17, 2026	80.85	88.75	80.10	87.63	87.39	9.54%	7,416,449
Jun 16, 2026	72.16	81.00	71.88	80.00	79.78	12.11%	4,707,105
Jun 15, 2026	73.31	73.40	71.16	71.36	71.16	0.69%	434,774
Jun 12, 2026	68.39	71.19	68.39	70.87	70.68	6.25%	691,400