BOM:544003 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 5, 2026	48.00	48.39	45.32	47.05	47.05	1.86%	6,381
Aug 4, 2026	44.04	46.24	44.04	46.19	46.19	4.88%	3,170
Aug 3, 2026	43.12	44.37	41.61	44.04	44.04	4.19%	1,837
Jul 31, 2026	42.45	43.79	41.53	42.27	42.27	-0.42%	3,396
Jul 30, 2026	42.25	42.45	42.05	42.45	42.45	0.47%	1,415
Jul 29, 2026	42.00	43.00	42.00	42.25	42.25	0.28%	4,806
Jul 28, 2026	42.50	42.50	42.00	42.13	42.13	0.26%	2,308
Jul 27, 2026	43.00	43.00	41.50	42.02	42.02	-2.28%	2,058
Jul 24, 2026	41.60	43.29	41.00	43.00	43.00	1.51%	2,674
Jul 23, 2026	42.16	42.57	41.26	42.36	42.36	-1.47%	816
Jul 22, 2026	41.80	43.50	41.15	42.99	42.99	0.68%	2,644
Jul 21, 2026	43.95	43.95	42.26	42.70	42.70	-0.26%	1,409
Jul 20, 2026	42.66	43.49	42.66	42.81	42.81	0.35%	11,289
Jul 17, 2026	42.41	42.95	42.00	42.66	42.66	0.59%	1,352
Jul 16, 2026	43.35	43.35	42.30	42.41	42.41	-0.70%	798
Jul 15, 2026	43.04	43.50	42.70	42.71	42.71	-0.67%	897
Jul 14, 2026	44.49	44.49	42.51	43.00	43.00	-1.15%	20,415
Jul 13, 2026	46.00	46.00	43.03	43.50	43.50	-2.47%	10,840
Jul 10, 2026	45.00	46.40	44.50	44.60	44.60	-0.89%	4,176
Jul 9, 2026	44.50	45.00	44.30	45.00	45.00	1.01%	1,309
Jul 8, 2026	46.25	46.25	44.55	44.55	44.55	-2.81%	3,103
Jul 7, 2026	45.99	46.00	45.20	45.84	45.84	1.15%	1,290
Jul 6, 2026	44.15	45.79	44.15	45.32	45.32	-1.20%	4,022
Jul 3, 2026	44.52	46.06	43.76	45.87	45.87	3.03%	3,759
Jul 2, 2026	44.03	45.25	44.03	44.52	44.52	-1.92%	2,410
Jul 1, 2026	44.75	45.50	44.75	45.39	45.39	1.34%	2,660
Jun 30, 2026	47.00	47.00	44.60	44.79	44.79	-2.76%	4,795
Jun 29, 2026	46.05	48.75	45.80	46.06	46.06	-3.88%	4,006
Jun 25, 2026	48.00	48.40	47.11	47.92	47.92	1.72%	834
Jun 24, 2026	49.49	49.49	46.31	47.11	47.11	-0.46%	2,941
Jun 23, 2026	48.50	48.89	47.28	47.33	47.33	-1.52%	256
Jun 22, 2026	48.50	48.90	47.62	48.06	48.06	1.14%	7,011
Jun 19, 2026	46.30	47.90	46.30	47.52	47.52	-1.00%	5,652
Jun 18, 2026	47.08	48.90	47.08	48.00	48.00	0.42%	2,214
Jun 17, 2026	48.85	49.70	47.80	47.80	47.80	-0.42%	2,363
Jun 16, 2026	47.84	48.50	46.60	48.00	48.00	0.33%	5,296
Jun 15, 2026	46.02	47.95	46.02	47.84	47.84	1.79%	5,667
Jun 12, 2026	46.50	47.45	46.00	47.00	47.00	0.11%	6,342
Jun 11, 2026	47.40	47.40	45.80	46.95	46.95	1.67%	3,079
Jun 10, 2026	46.95	48.20	45.51	46.18	46.18	-3.55%	3,496
Jun 9, 2026	46.63	48.00	46.11	47.88	47.88	0.63%	2,167
Jun 8, 2026	48.75	48.75	47.49	47.58	47.58	-4.80%	5,968
Jun 5, 2026	50.40	50.40	48.00	49.98	49.98	4.02%	2,191
Jun 4, 2026	46.33	48.67	46.33	48.05	48.05	3.65%	5,022
Jun 3, 2026	49.30	49.30	46.01	46.36	46.36	-2.91%	3,796
Jun 2, 2026	50.00	50.00	46.90	47.75	47.75	-3.26%	11,045
Jun 1, 2026	49.36	49.36	48.00	49.36	49.36	5.00%	32,666
May 29, 2026	49.30	49.30	46.20	47.01	47.01	0.02%	6,319
May 27, 2026	46.98	48.36	45.50	47.00	47.00	2.04%	4,763
May 26, 2026	46.26	48.00	46.06	46.06	46.06	-2.31%	5,287