BOM:543489 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 21, 2026	55.60	55.60	53.50	53.60	53.60	-2.63%	83,478
Aug 20, 2026	54.28	55.93	54.05	55.05	55.05	1.62%	36,387
Aug 19, 2026	54.56	54.72	53.53	54.17	54.17	-0.71%	53,773
Aug 18, 2026	55.15	55.30	54.31	54.56	54.56	-0.93%	41,135
Aug 17, 2026	55.00	55.40	54.61	55.07	55.07	0.31%	55,203
Aug 14, 2026	55.29	55.29	54.56	54.90	54.90	-0.22%	60,590
Aug 13, 2026	54.52	55.32	54.52	55.02	55.02	0.20%	33,205
Aug 12, 2026	56.88	56.88	54.80	54.91	54.91	-2.43%	134,427
Aug 11, 2026	57.20	57.34	56.00	56.28	56.28	-1.11%	87,996
Aug 10, 2026	56.81	58.31	56.48	58.16	56.91	3.01%	77,236
Aug 7, 2026	57.34	57.35	56.30	56.46	55.25	-0.56%	83,731
Aug 6, 2026	56.06	57.95	55.80	56.78	55.56	1.48%	302,029
Aug 5, 2026	60.00	60.65	55.80	55.95	54.75	-5.92%	198,424
Aug 4, 2026	58.80	59.99	58.18	59.47	58.19	2.53%	76,004
Aug 3, 2026	58.02	59.52	57.95	58.00	56.75	0.05%	91,222
Jul 31, 2026	58.60	59.57	57.81	57.97	56.72	0.21%	45,686
Jul 30, 2026	58.61	58.61	57.70	57.85	56.61	-0.57%	33,709
Jul 29, 2026	58.23	58.55	57.91	58.18	56.93	-0.48%	25,924
Jul 28, 2026	58.56	58.79	57.91	58.46	57.20	0.05%	57,268
Jul 27, 2026	56.61	58.96	56.61	58.43	57.17	3.73%	71,948
Jul 24, 2026	57.38	57.38	56.02	56.33	55.12	-1.23%	37,113
Jul 23, 2026	57.21	57.89	56.57	57.03	55.80	-0.96%	22,625
Jul 22, 2026	58.99	59.40	57.10	57.58	56.34	-1.25%	63,948
Jul 21, 2026	57.88	58.70	57.88	58.31	57.06	0.15%	27,315
Jul 20, 2026	58.33	58.58	57.55	58.22	56.97	0.54%	20,769
Jul 17, 2026	58.90	58.90	57.75	57.91	56.67	-1.58%	28,026
Jul 16, 2026	59.50	59.94	58.50	58.84	57.58	-0.44%	35,513
Jul 15, 2026	60.30	60.30	58.81	59.10	57.83	-1.20%	33,776
Jul 14, 2026	60.20	60.42	59.20	59.82	58.53	-0.15%	38,566
Jul 13, 2026	59.04	60.22	58.15	59.91	58.62	2.08%	26,124
Jul 10, 2026	58.81	58.92	58.32	58.69	57.43	1.33%	30,071
Jul 9, 2026	58.20	59.63	57.50	57.92	56.68	-0.29%	65,962
Jul 8, 2026	60.11	60.11	57.80	58.09	56.84	-4.05%	51,172
Jul 7, 2026	61.40	61.40	60.20	60.54	59.24	-1.91%	34,667
Jul 6, 2026	62.00	62.89	61.05	61.72	60.39	-0.19%	33,590
Jul 3, 2026	61.50	63.20	61.30	61.84	60.51	0.59%	96,571
Jul 2, 2026	59.52	61.66	59.20	61.48	60.16	3.73%	50,330
Jul 1, 2026	58.49	59.74	57.96	59.27	58.00	2.58%	27,746
Jun 30, 2026	57.30	59.51	57.05	57.78	56.54	1.46%	85,686
Jun 29, 2026	58.60	58.81	56.75	56.95	55.73	-3.16%	32,154
Jun 25, 2026	61.80	62.40	58.39	58.81	57.55	-4.84%	437,872
Jun 24, 2026	61.00	62.00	60.90	61.80	60.47	1.08%	16,753
Jun 23, 2026	63.29	63.29	60.80	61.14	59.83	-2.32%	40,160
Jun 22, 2026	61.00	62.82	61.00	62.59	61.24	2.83%	70,024
Jun 19, 2026	60.15	61.90	59.60	60.87	59.56	1.13%	75,096
Jun 18, 2026	60.25	61.60	59.88	60.19	58.90	-	33,462
Jun 17, 2026	59.46	61.00	58.14	60.19	58.90	2.45%	43,476
Jun 16, 2026	59.97	60.44	58.63	58.75	57.49	-2.12%	36,437
Jun 15, 2026	58.17	61.00	57.90	60.02	58.73	3.11%	107,867
Jun 12, 2026	57.06	58.96	57.06	58.21	56.96	2.37%	39,824