BOM:543331 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 21, 2026	61.61	61.61	59.84	60.12	60.12	-2.20%	128,531
Aug 20, 2026	61.97	62.83	61.31	61.47	61.47	-0.71%	66,245
Aug 19, 2026	62.04	64.00	61.50	61.91	61.91	-0.05%	108,848
Aug 18, 2026	62.43	63.91	61.57	61.94	61.94	-1.67%	115,829
Aug 17, 2026	63.50	64.74	62.06	62.99	62.99	-0.41%	329,780
Aug 14, 2026	57.98	63.60	57.60	63.25	63.25	9.26%	574,376
Aug 13, 2026	57.01	58.80	56.96	57.89	57.89	0.91%	96,952
Aug 12, 2026	57.00	59.59	56.15	57.37	57.37	0.33%	173,617
Aug 11, 2026	58.68	60.17	56.82	57.18	57.18	-1.94%	157,018
Aug 10, 2026	53.00	59.25	53.00	58.31	58.31	10.98%	267,406
Aug 7, 2026	52.30	52.91	52.02	52.54	52.54	0.59%	21,235
Aug 6, 2026	53.49	53.82	52.11	52.23	52.23	-1.99%	41,573
Aug 5, 2026	54.78	55.06	53.22	53.29	53.29	-1.04%	30,995
Aug 4, 2026	54.18	54.79	53.60	53.85	53.85	-1.01%	44,410
Aug 3, 2026	55.98	55.98	53.99	54.40	54.40	1.15%	50,402
Jul 31, 2026	55.00	55.50	53.50	53.78	53.78	-2.59%	52,723
Jul 30, 2026	56.51	58.24	55.00	55.21	55.21	-1.94%	128,998
Jul 29, 2026	56.00	60.13	56.00	56.30	56.30	1.15%	581,328
Jul 28, 2026	58.00	58.00	55.25	55.66	55.66	-0.22%	110,911
Jul 27, 2026	54.19	56.15	54.19	55.78	55.78	2.46%	99,681
Jul 24, 2026	55.94	56.19	53.51	54.44	54.44	-2.23%	107,818
Jul 23, 2026	56.20	57.72	55.27	55.68	55.68	-0.34%	135,796
Jul 22, 2026	54.87	58.10	54.53	55.87	55.87	2.83%	466,707
Jul 21, 2026	50.94	55.80	50.94	54.33	54.33	6.86%	699,692
Jul 20, 2026	46.92	51.78	46.46	50.84	50.84	8.33%	318,910
Jul 17, 2026	46.60	47.09	46.31	46.93	46.93	0.17%	19,257
Jul 16, 2026	46.56	47.19	46.50	46.85	46.85	0.26%	15,981
Jul 15, 2026	46.50	47.52	46.40	46.73	46.73	-0.79%	19,795
Jul 14, 2026	49.00	49.17	46.94	47.10	47.10	-3.42%	63,341
Jul 13, 2026	47.24	49.40	46.52	48.77	48.77	3.72%	123,177
Jul 10, 2026	47.50	47.56	46.85	47.02	47.02	1.25%	27,439
Jul 9, 2026	45.80	46.88	45.80	46.44	46.44	0.85%	15,729
Jul 8, 2026	47.62	47.62	45.86	46.05	46.05	-3.11%	27,275
Jul 7, 2026	47.26	47.95	46.86	47.53	47.53	0.74%	31,583
Jul 6, 2026	47.52	48.00	47.02	47.18	47.18	-1.17%	41,567
Jul 3, 2026	47.73	48.28	47.05	47.74	47.74	0.59%	67,962
Jul 2, 2026	47.45	48.13	47.17	47.46	47.46	0.23%	49,370
Jul 1, 2026	48.75	49.01	47.05	47.35	47.35	-2.55%	134,674
Jun 30, 2026	48.25	49.65	48.25	48.59	48.59	0.85%	22,748
Jun 29, 2026	49.37	49.86	48.10	48.18	48.18	-2.41%	32,963
Jun 25, 2026	50.68	50.76	48.90	49.37	49.37	-2.30%	25,798
Jun 24, 2026	49.80	50.84	49.30	50.53	50.53	1.67%	43,231
Jun 23, 2026	51.29	51.30	49.30	49.70	49.70	-2.13%	40,569
Jun 22, 2026	50.13	51.80	50.05	50.78	50.78	0.91%	55,633
Jun 19, 2026	50.84	50.88	49.55	50.32	50.32	0.28%	50,156
Jun 18, 2026	50.57	51.35	50.00	50.18	50.18	-0.71%	32,519
Jun 17, 2026	51.96	53.29	50.28	50.54	50.54	-2.68%	82,122
Jun 16, 2026	49.80	52.15	49.40	51.93	51.93	4.68%	126,269
Jun 15, 2026	48.51	51.00	48.51	49.61	49.61	3.55%	81,679
Jun 12, 2026	46.26	48.10	46.26	47.91	47.91	3.79%	39,680