BOM:544496 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 21, 2026	62.42	63.39	61.98	63.03	63.03	0.67%	47,379
Aug 20, 2026	61.25	63.41	61.00	62.61	62.61	2.94%	297,171
Aug 19, 2026	61.03	61.55	60.43	60.82	60.82	-0.59%	97,793
Aug 18, 2026	62.50	62.65	60.70	61.18	61.18	-2.21%	188,403
Aug 17, 2026	61.73	63.24	61.50	62.56	62.56	0.42%	187,341
Aug 14, 2026	65.72	65.72	61.70	62.30	62.30	-4.42%	227,200
Aug 13, 2026	65.58	66.85	65.01	65.18	65.18	-1.53%	247,760
Aug 12, 2026	66.91	68.88	65.60	66.19	66.19	-10.12%	761,180
Aug 11, 2026	72.65	74.60	72.37	73.64	73.64	1.36%	179,899
Aug 10, 2026	71.60	72.90	71.00	72.65	72.65	1.40%	73,341
Aug 7, 2026	71.16	72.09	71.10	71.65	71.65	-0.21%	54,134
Aug 6, 2026	73.37	73.37	71.62	71.80	71.80	-1.47%	37,756
Aug 5, 2026	72.13	73.48	72.13	72.87	72.87	0.75%	76,604
Aug 4, 2026	73.00	73.00	72.01	72.33	72.33	-0.19%	37,602
Aug 3, 2026	72.26	73.89	72.26	72.47	72.47	0.37%	91,855
Jul 31, 2026	72.10	73.59	71.51	72.20	72.20	0.84%	106,246
Jul 30, 2026	73.69	73.69	71.34	71.60	71.60	-2.11%	38,438
Jul 29, 2026	70.56	73.70	70.56	73.14	73.14	3.35%	144,029
Jul 28, 2026	72.55	72.55	70.50	70.77	70.77	-1.50%	73,444
Jul 27, 2026	72.49	72.95	71.51	71.85	71.85	0.59%	118,924
Jul 24, 2026	71.00	71.69	70.02	71.43	71.43	-0.74%	70,555
Jul 23, 2026	70.19	74.90	69.40	71.96	71.96	2.26%	215,778
Jul 22, 2026	71.52	71.88	70.01	70.37	70.37	-2.30%	112,997
Jul 21, 2026	72.60	72.65	71.67	72.03	72.03	-0.52%	57,269
Jul 20, 2026	72.02	72.67	71.50	72.41	72.41	0.33%	58,638
Jul 17, 2026	73.25	73.25	71.60	72.17	72.17	-1.47%	67,527
Jul 16, 2026	73.30	74.25	72.50	73.25	73.25	-0.18%	152,413
Jul 15, 2026	73.50	74.12	72.75	73.38	73.38	0.12%	79,931
Jul 14, 2026	74.32	74.97	72.91	73.29	73.29	-2.41%	150,444
Jul 13, 2026	74.11	76.95	73.17	75.10	75.10	1.06%	113,878
Jul 10, 2026	73.61	75.17	73.61	74.31	74.31	1.12%	157,944
Jul 9, 2026	72.61	75.10	72.61	73.49	73.49	1.06%	149,610
Jul 8, 2026	76.12	76.19	72.20	72.72	72.72	-5.57%	262,241
Jul 7, 2026	77.22	78.00	75.41	77.01	77.01	0.84%	220,186
Jul 6, 2026	74.60	78.50	73.80	76.37	76.37	2.22%	457,156
Jul 3, 2026	75.02	75.60	74.25	74.71	74.71	-0.15%	159,662
Jul 2, 2026	75.38	75.90	74.40	74.82	74.82	-0.15%	237,645
Jul 1, 2026	76.01	76.91	74.43	74.93	74.93	-1.73%	365,635
Jun 30, 2026	75.00	79.67	74.49	76.25	76.25	2.46%	563,846
Jun 29, 2026	75.97	78.50	73.56	74.42	74.42	5.88%	1,617,915
Jun 25, 2026	73.95	73.95	70.00	70.29	70.29	-1.19%	40,035
Jun 24, 2026	71.72	73.05	70.50	71.14	71.14	-0.07%	123,696
Jun 23, 2026	72.75	73.54	70.65	71.19	71.19	-2.44%	134,730
Jun 22, 2026	74.99	74.99	72.84	72.97	72.97	-2.21%	96,807
Jun 19, 2026	74.13	76.00	73.32	74.62	74.62	0.19%	185,710
Jun 18, 2026	75.01	76.00	73.40	74.48	74.48	-0.67%	163,975
Jun 17, 2026	71.07	76.41	71.07	74.98	74.98	5.55%	546,061
Jun 16, 2026	69.75	71.50	69.73	71.04	71.04	1.78%	117,988
Jun 15, 2026	72.48	72.48	69.52	69.80	69.80	0.20%	123,844
Jun 12, 2026	66.80	70.00	66.80	69.66	69.66	5.55%	194,858