BOM:544477 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 21, 2026	45.53	45.90	45.05	45.85	45.85	0.48%	4,783
Aug 20, 2026	46.60	46.60	45.55	45.63	45.63	-0.02%	957
Aug 19, 2026	47.10	47.10	45.02	45.64	45.64	-1.17%	8,397
Aug 18, 2026	45.01	46.85	45.01	46.18	46.18	3.57%	25,115
Aug 17, 2026	45.30	45.30	43.40	44.59	44.59	0.02%	16,240
Aug 14, 2026	45.91	45.91	44.35	44.58	44.58	-0.96%	4,975
Aug 13, 2026	44.00	45.90	44.00	45.01	45.01	-0.46%	4,412
Aug 12, 2026	44.15	45.72	44.15	45.22	45.22	-2.33%	8,672
Aug 11, 2026	46.10	46.47	44.63	46.30	46.30	2.34%	18,455
Aug 10, 2026	46.60	46.60	44.75	45.24	45.24	0.49%	5,860
Aug 7, 2026	45.55	46.73	45.01	45.02	45.02	-1.47%	8,429
Aug 6, 2026	45.56	46.25	45.11	45.69	45.69	0.42%	3,624
Aug 5, 2026	47.70	47.70	45.50	45.50	45.50	-0.20%	2,641
Aug 4, 2026	48.00	48.00	45.40	45.59	45.59	-2.94%	3,787
Aug 3, 2026	46.82	47.23	45.40	46.97	46.97	2.42%	3,890
Jul 31, 2026	45.93	46.09	45.40	45.86	45.86	-0.15%	3,775
Jul 30, 2026	46.80	47.94	45.92	45.93	45.93	-2.34%	8,485
Jul 29, 2026	47.10	47.50	46.27	47.03	47.03	-0.82%	6,037
Jul 28, 2026	49.39	49.39	46.40	47.42	47.42	1.74%	13,517
Jul 27, 2026	44.98	49.78	44.53	46.61	46.61	6.37%	15,676
Jul 24, 2026	43.50	44.49	43.00	43.82	43.82	-0.41%	3,936
Jul 23, 2026	45.49	45.49	43.11	44.00	44.00	-	952
Jul 22, 2026	44.30	44.95	43.01	44.00	44.00	1.17%	5,312
Jul 21, 2026	43.50	44.14	43.11	43.49	43.49	-0.37%	647
Jul 20, 2026	43.50	44.45	43.00	43.65	43.65	-0.66%	3,049
Jul 17, 2026	43.50	44.28	43.10	43.94	43.94	1.76%	2,449
Jul 16, 2026	44.90	45.00	43.00	43.18	43.18	-4.21%	13,991
Jul 15, 2026	46.00	46.00	45.00	45.08	45.08	0.18%	2,698
Jul 14, 2026	45.85	45.85	45.00	45.00	45.00	-0.35%	4,197
Jul 13, 2026	45.00	45.99	44.00	45.16	45.16	-1.25%	10,732
Jul 10, 2026	45.79	46.42	45.00	45.73	45.73	0.35%	5,704
Jul 9, 2026	46.48	46.48	43.30	45.57	45.57	1.04%	4,067
Jul 8, 2026	45.17	46.00	44.00	45.10	45.10	-2.28%	9,868
Jul 7, 2026	46.50	46.94	45.90	46.15	46.15	-0.54%	2,662
Jul 6, 2026	45.45	46.93	45.45	46.40	46.40	-1.04%	4,174
Jul 3, 2026	46.76	47.38	45.90	46.89	46.89	0.28%	3,302
Jul 2, 2026	45.36	46.87	45.36	46.76	46.76	-0.28%	7,533
Jul 1, 2026	46.50	47.49	45.28	46.89	46.89	1.27%	3,112
Jun 30, 2026	47.80	47.80	46.00	46.30	46.30	-0.90%	2,675
Jun 29, 2026	47.90	47.90	46.21	46.72	46.72	-0.83%	3,233
Jun 25, 2026	47.10	47.95	47.00	47.11	47.11	0.58%	2,901
Jun 24, 2026	47.36	47.97	46.50	46.84	46.84	-2.44%	7,225
Jun 23, 2026	48.20	48.20	47.16	48.01	48.01	1.80%	3,387
Jun 22, 2026	48.25	48.25	47.00	47.16	47.16	0.04%	5,396
Jun 19, 2026	46.90	48.00	46.90	47.14	47.14	-2.40%	4,208
Jun 18, 2026	47.10	48.54	47.00	48.30	48.30	-0.06%	13,199
Jun 17, 2026	47.00	48.57	47.00	48.33	48.33	0.27%	4,118
Jun 16, 2026	48.70	48.99	47.00	48.20	48.20	0.94%	5,717
Jun 15, 2026	50.20	50.20	47.51	47.75	47.75	-0.15%	2,710
Jun 12, 2026	47.90	48.00	46.50	47.82	47.82	2.66%	2,743