BOM:544485 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 21, 2026	96.78	98.70	95.03	95.98	95.98	0.45%	22,314
Aug 20, 2026	98.99	100.39	94.50	95.55	95.55	-1.58%	61,146
Aug 19, 2026	101.99	103.17	95.54	97.08	97.08	-2.31%	107,349
Aug 18, 2026	91.01	101.57	89.00	99.38	99.38	10.29%	253,445
Aug 17, 2026	86.19	91.59	82.00	90.11	90.11	4.45%	49,002
Aug 14, 2026	86.05	87.55	82.20	86.27	86.27	0.37%	8,623
Aug 13, 2026	87.00	88.93	85.70	85.95	85.95	-1.98%	4,161
Aug 12, 2026	85.50	89.27	85.20	87.69	87.69	3.14%	13,810
Aug 11, 2026	81.20	87.00	81.20	85.02	85.02	1.48%	6,115
Aug 10, 2026	82.74	86.40	82.50	83.78	83.78	-2.91%	2,924
Aug 7, 2026	84.02	87.00	84.02	86.29	86.29	0.19%	4,057
Aug 6, 2026	84.75	87.00	83.15	86.13	86.13	-0.74%	7,254
Aug 5, 2026	90.43	91.00	86.15	86.77	86.77	-3.58%	4,423
Aug 4, 2026	88.90	90.09	86.00	89.99	89.99	4.88%	16,448
Aug 3, 2026	84.90	85.80	83.70	85.80	85.80	4.99%	13,829
Jul 31, 2026	80.88	83.00	80.00	81.72	81.72	1.25%	4,527
Jul 30, 2026	84.90	84.90	80.01	80.71	80.71	-1.38%	2,156
Jul 29, 2026	80.80	83.30	80.00	81.84	81.84	2.80%	3,010
Jul 28, 2026	77.00	80.90	77.00	79.61	79.61	2.79%	2,530
Jul 27, 2026	75.10	77.98	75.10	77.45	77.45	1.23%	3,031
Jul 24, 2026	77.96	78.07	76.00	76.51	76.51	-0.65%	5,487
Jul 23, 2026	77.35	78.60	76.60	77.01	77.01	-2.49%	5,437
Jul 22, 2026	79.48	79.48	77.00	78.98	78.98	1.22%	985
Jul 21, 2026	77.54	80.00	77.00	78.03	78.03	-1.38%	2,058
Jul 20, 2026	79.85	80.30	78.00	79.12	79.12	-0.91%	2,214
Jul 17, 2026	78.55	80.00	77.71	79.85	79.85	0.18%	7,015
Jul 16, 2026	77.85	80.50	77.85	79.71	79.71	0.16%	2,351
Jul 15, 2026	82.00	82.00	79.56	79.58	79.58	-0.85%	955
Jul 14, 2026	81.33	82.31	80.00	80.26	80.26	-0.91%	1,857
Jul 13, 2026	78.55	82.59	78.55	81.00	81.00	-1.48%	4,669
Jul 10, 2026	83.00	83.49	80.50	82.22	82.22	0.45%	7,468
Jul 9, 2026	83.99	84.50	79.60	81.85	81.85	1.66%	14,785
Jul 8, 2026	80.20	85.00	79.55	80.51	80.51	-3.60%	10,880
Jul 7, 2026	84.70	86.53	81.00	83.52	83.52	1.33%	6,324
Jul 6, 2026	83.90	85.05	81.15	82.42	82.42	-1.76%	2,193
Jul 3, 2026	85.59	85.99	81.96	83.90	83.90	2.44%	6,810
Jul 2, 2026	78.54	81.90	78.40	81.90	81.90	4.99%	3,070
Jul 1, 2026	78.55	79.00	77.27	78.01	78.01	0.96%	540
Jun 30, 2026	77.46	79.00	76.30	77.27	77.27	-0.73%	6,590
Jun 29, 2026	79.90	79.90	76.60	77.84	77.84	-1.34%	2,732
Jun 25, 2026	78.67	79.35	77.00	78.90	78.90	0.88%	4,378
Jun 24, 2026	78.00	79.00	75.70	78.21	78.21	0.31%	4,007
Jun 23, 2026	75.55	78.99	75.55	77.97	77.97	-0.32%	13,907
Jun 22, 2026	75.32	80.00	75.32	78.22	78.22	0.92%	38,127
Jun 19, 2026	76.03	80.80	76.03	77.51	77.51	-1.96%	4,442
Jun 18, 2026	81.20	82.47	79.00	79.06	79.06	-2.03%	2,373
Jun 17, 2026	82.89	84.85	80.20	80.70	80.70	-1.03%	4,427
Jun 16, 2026	80.36	81.60	80.36	81.54	81.54	-0.61%	2,344
Jun 15, 2026	80.10	84.95	80.10	82.04	82.04	1.03%	3,700
Jun 12, 2026	82.15	82.50	80.70	81.20	81.20	0.10%	3,393