BOM:544230 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 21, 2026	60.93	60.93	58.45	58.56	58.56	-1.11%	3,178
Aug 20, 2026	61.85	61.85	59.00	59.22	59.22	-0.80%	4,637
Aug 19, 2026	60.50	61.25	59.50	59.70	59.70	-1.66%	3,451
Aug 18, 2026	61.90	62.13	60.41	60.71	60.71	-0.98%	1,032
Aug 17, 2026	64.77	65.17	61.05	61.31	61.31	-5.34%	5,747
Aug 14, 2026	67.50	69.80	64.25	64.77	64.77	-4.79%	13,065
Aug 13, 2026	68.90	71.60	67.27	68.03	68.03	4.63%	92,599
Aug 12, 2026	54.50	65.49	54.50	65.02	65.02	19.13%	32,452
Aug 11, 2026	54.00	54.80	51.55	54.58	54.58	1.06%	3,802
Aug 10, 2026	53.60	55.00	53.60	54.01	54.01	-	1,876
Aug 7, 2026	54.12	54.75	53.54	54.01	54.01	0.92%	1,633
Aug 6, 2026	54.94	54.94	53.21	53.52	53.52	-2.58%	1,526
Aug 5, 2026	55.09	55.09	53.51	54.94	54.94	-0.27%	3,599
Aug 4, 2026	51.56	55.37	51.56	55.09	55.09	1.59%	1,969
Aug 3, 2026	51.52	54.50	51.52	54.23	54.23	1.80%	3,334
Jul 31, 2026	50.65	54.07	50.65	53.27	53.27	-0.65%	2,706
Jul 30, 2026	53.29	55.00	52.93	53.62	53.62	0.11%	23,822
Jul 29, 2026	53.00	53.70	52.62	53.56	53.56	1.06%	1,571
Jul 28, 2026	53.10	53.71	52.50	53.00	53.00	-0.19%	753
Jul 27, 2026	50.01	53.59	50.01	53.10	53.10	1.09%	1,421
Jul 24, 2026	52.71	52.90	51.85	52.53	52.53	1.31%	1,013
Jul 23, 2026	53.00	53.65	51.50	51.85	51.85	-1.41%	1,999
Jul 22, 2026	53.22	53.53	51.96	52.59	52.59	-0.72%	2,025
Jul 21, 2026	51.75	53.32	51.75	52.97	52.97	-0.06%	3,499
Jul 20, 2026	53.76	54.62	52.76	53.00	53.00	-1.41%	1,102
Jul 17, 2026	54.41	54.57	53.28	53.76	53.76	-0.70%	5,786
Jul 16, 2026	54.00	54.91	53.72	54.14	54.14	-0.61%	3,647
Jul 15, 2026	54.80	55.09	54.05	54.47	54.47	-0.73%	1,451
Jul 14, 2026	55.50	55.60	54.80	54.87	54.87	-0.74%	2,384
Jul 13, 2026	53.00	56.14	53.00	55.28	55.28	-1.18%	4,986
Jul 10, 2026	52.01	56.75	52.01	55.94	55.94	0.56%	3,035
Jul 9, 2026	54.75	56.54	54.75	55.63	55.63	0.05%	3,033
Jul 8, 2026	55.05	56.60	55.05	55.60	55.60	-1.35%	1,109
Jul 7, 2026	55.70	57.64	55.70	56.36	56.36	-0.76%	1,783
Jul 6, 2026	56.91	57.00	56.06	56.79	56.79	0.19%	1,271
Jul 3, 2026	55.60	57.05	55.50	56.68	56.68	1.43%	1,748
Jul 2, 2026	56.68	57.28	55.78	55.88	55.88	-1.18%	772
Jul 1, 2026	56.70	57.46	56.41	56.55	56.55	-0.63%	1,478
Jun 30, 2026	57.00	57.74	56.56	56.91	56.91	-0.16%	1,405
Jun 29, 2026	57.17	57.72	55.89	57.00	57.00	-0.30%	409
Jun 25, 2026	58.80	58.80	56.97	57.17	57.17	-1.96%	2,873
Jun 24, 2026	57.76	59.50	57.76	58.31	58.31	1.60%	2,668
Jun 23, 2026	58.72	59.25	57.10	57.39	57.39	-2.40%	6,373
Jun 22, 2026	58.51	59.33	57.52	58.80	58.80	0.50%	2,850
Jun 19, 2026	57.99	58.65	56.50	58.51	58.51	2.15%	4,021
Jun 18, 2026	56.95	57.93	55.89	57.28	57.28	1.11%	3,389
Jun 17, 2026	58.99	59.23	55.00	56.65	56.65	-1.36%	6,873
Jun 16, 2026	57.00	57.90	56.70	57.43	57.43	0.86%	2,484
Jun 15, 2026	55.99	57.26	55.99	56.94	56.94	2.87%	2,093
Jun 12, 2026	55.00	55.35	54.95	55.35	55.35	2.80%	651