BOM:543917 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 21, 2026	48.94	50.84	47.65	48.44	48.44	4.06%	37,684
Aug 20, 2026	45.65	47.95	45.65	46.55	46.55	0.45%	22,799
Aug 19, 2026	47.00	49.00	44.80	46.34	46.34	2.32%	13,182
Aug 18, 2026	44.50	45.88	44.50	45.29	45.29	0.20%	10,297
Aug 17, 2026	46.57	46.57	44.77	45.20	45.20	-1.65%	6,798
Aug 14, 2026	45.10	47.15	45.10	45.96	45.96	0.39%	5,480
Aug 13, 2026	46.10	46.49	45.01	45.78	45.78	-1.48%	9,741
Aug 12, 2026	48.00	48.00	45.07	46.47	46.47	-1.53%	20,762
Aug 11, 2026	48.00	48.00	46.89	47.19	47.19	-0.40%	12,210
Aug 10, 2026	48.25	50.04	47.06	47.38	47.38	2.07%	25,152
Aug 7, 2026	48.00	48.00	45.58	46.42	46.42	-1.76%	8,671
Aug 6, 2026	51.80	51.80	46.64	47.25	47.25	0.32%	32,734
Aug 5, 2026	48.50	48.70	46.50	47.10	47.10	-1.59%	21,427
Aug 4, 2026	50.13	51.57	47.02	47.86	47.86	-4.53%	37,478
Aug 3, 2026	54.15	54.15	49.86	50.13	50.13	-9.50%	109,550
Jul 31, 2026	41.00	57.27	41.00	55.39	55.39	14.30%	211,451
Jul 30, 2026	49.80	52.40	45.30	48.46	48.46	8.02%	90,819
Jul 29, 2026	38.00	44.86	37.61	44.86	44.86	19.98%	9,092
Jul 28, 2026	36.20	38.62	36.20	37.39	37.39	-2.55%	18,499
Jul 27, 2026	38.56	38.56	37.80	38.37	38.37	1.51%	2,091
Jul 24, 2026	37.87	38.30	37.00	37.80	37.80	-0.18%	2,713
Jul 23, 2026	38.56	39.00	37.50	37.87	37.87	-1.79%	2,640
Jul 22, 2026	40.90	40.90	37.36	38.56	38.56	1.10%	1,908
Jul 21, 2026	37.52	38.87	37.51	38.14	38.14	2.69%	1,910
Jul 20, 2026	37.63	38.38	36.40	37.14	37.14	0.68%	3,480
Jul 17, 2026	37.00	38.01	35.60	36.89	36.89	-0.14%	9,777
Jul 16, 2026	37.50	38.64	36.49	36.94	36.94	-2.92%	5,612
Jul 15, 2026	41.00	41.00	37.62	38.05	38.05	1.14%	1,590
Jul 14, 2026	38.75	38.75	37.58	37.62	37.62	-0.97%	3,060
Jul 13, 2026	39.50	39.50	36.86	37.99	37.99	-1.91%	14,673
Jul 10, 2026	41.00	41.00	37.90	38.73	38.73	0.49%	2,214
Jul 9, 2026	41.00	41.00	38.31	38.54	38.54	0.63%	5,492
Jul 8, 2026	38.00	40.40	37.15	38.30	38.30	1.08%	14,004
Jul 7, 2026	38.00	38.98	37.15	37.89	37.89	-0.37%	1,984
Jul 6, 2026	38.46	38.69	37.90	38.03	38.03	-0.94%	7,494
Jul 3, 2026	39.00	39.00	37.50	38.39	38.39	-0.13%	9,363
Jul 2, 2026	40.00	40.00	37.50	38.44	38.44	0.13%	3,971
Jul 1, 2026	38.91	38.91	37.80	38.39	38.39	-1.34%	2,740
Jun 30, 2026	38.90	39.10	37.89	38.91	38.91	1.12%	5,430
Jun 29, 2026	38.93	41.20	37.53	38.48	38.48	-1.13%	6,594
Jun 25, 2026	40.50	40.50	38.20	38.92	38.92	0.08%	2,612
Jun 24, 2026	38.50	39.44	38.50	38.89	38.89	3.82%	4,743
Jun 23, 2026	37.00	39.50	37.00	37.46	37.46	-2.09%	9,903
Jun 22, 2026	40.90	40.90	37.75	38.26	38.26	-0.67%	2,961
Jun 19, 2026	40.50	40.50	38.46	38.52	38.52	-0.72%	20,016
Jun 18, 2026	40.94	40.94	38.50	38.80	38.80	-0.08%	123,280
Jun 17, 2026	40.99	40.99	38.50	38.83	38.83	-2.71%	10,627
Jun 16, 2026	40.48	40.58	38.31	39.91	39.91	-1.41%	5,282
Jun 15, 2026	41.82	41.82	40.00	40.48	40.48	-1.27%	3,735
Jun 12, 2026	40.07	41.00	39.92	41.00	41.00	2.50%	407