BOM:544633 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 21, 2026	87.39	87.92	85.25	86.32	86.32	-1.15%	49,314
Aug 20, 2026	88.29	90.99	87.06	87.32	87.32	-1.10%	89,648
Aug 19, 2026	87.30	90.80	87.30	88.29	88.29	0.15%	90,208
Aug 18, 2026	89.27	89.27	88.00	88.16	88.16	-1.49%	95,558
Aug 17, 2026	88.53	89.80	88.17	89.49	89.49	0.06%	62,739
Aug 14, 2026	88.17	91.00	87.00	89.44	89.44	1.44%	190,566
Aug 13, 2026	88.17	92.00	88.17	88.17	88.17	-5.00%	196,614
Aug 12, 2026	97.50	97.50	92.81	92.81	92.81	-5.00%	152,100
Aug 11, 2026	98.16	99.67	96.45	97.69	97.69	-0.22%	101,364
Aug 10, 2026	96.33	98.80	95.55	97.91	97.91	2.95%	105,312
Aug 7, 2026	95.64	96.49	93.32	95.10	95.10	0.33%	43,938
Aug 6, 2026	93.59	95.50	92.05	94.79	94.79	2.49%	96,690
Aug 5, 2026	92.11	93.28	91.50	92.49	92.49	0.29%	28,988
Aug 4, 2026	94.92	95.68	91.49	92.22	92.22	-0.98%	105,620
Aug 3, 2026	92.07	93.49	92.07	93.13	93.13	1.45%	65,860
Jul 31, 2026	89.93	92.57	89.93	91.80	91.80	2.55%	62,045
Jul 30, 2026	88.55	90.33	88.28	89.52	89.52	0.13%	65,776
Jul 29, 2026	90.01	90.76	88.66	89.40	89.40	-0.25%	32,573
Jul 28, 2026	91.60	91.69	88.66	89.62	89.62	-1.57%	39,681
Jul 27, 2026	87.35	93.11	87.35	91.05	91.05	2.67%	188,336
Jul 24, 2026	88.99	89.79	86.81	88.68	88.68	0.73%	94,907
Jul 23, 2026	87.28	90.08	87.28	88.04	88.04	-2.61%	75,934
Jul 22, 2026	91.01	92.10	89.96	90.40	90.40	-0.79%	51,819
Jul 21, 2026	92.75	93.70	90.80	91.12	91.12	-1.80%	61,589
Jul 20, 2026	95.00	95.00	92.30	92.79	92.79	-2.07%	34,758
Jul 17, 2026	93.16	95.40	91.00	94.75	94.75	0.23%	88,270
Jul 16, 2026	95.76	95.76	93.26	94.53	94.53	0.49%	55,238
Jul 15, 2026	95.20	96.28	93.84	94.07	94.07	-1.02%	109,520
Jul 14, 2026	96.38	96.38	94.50	95.04	95.04	-1.53%	51,110
Jul 13, 2026	97.14	97.48	95.77	96.52	96.52	-0.58%	92,301
Jul 10, 2026	97.46	98.70	96.73	97.08	97.08	0.28%	40,304
Jul 9, 2026	97.34	97.40	95.16	96.81	96.81	2.91%	75,781
Jul 8, 2026	93.98	97.67	93.21	94.07	94.07	-1.85%	114,003
Jul 7, 2026	99.57	100.08	95.55	95.84	95.84	-3.18%	74,427
Jul 6, 2026	100.88	101.40	98.36	98.99	98.99	0.01%	136,806
Jul 3, 2026	100.97	101.15	97.65	98.98	98.98	-1.15%	117,900
Jul 2, 2026	99.99	102.35	99.41	100.13	100.13	2.72%	138,344
Jul 1, 2026	101.49	101.49	97.00	97.48	97.48	-1.98%	58,619
Jun 30, 2026	102.55	103.50	99.00	99.45	99.45	-2.02%	98,774
Jun 29, 2026	97.90	101.90	95.65	101.50	101.50	3.94%	154,067
Jun 25, 2026	96.75	102.00	96.75	97.65	97.65	-1.26%	248,996
Jun 24, 2026	100.70	103.25	98.90	98.90	98.90	-5.00%	235,180
Jun 23, 2026	109.80	111.45	104.10	104.10	104.10	-4.97%	174,668
Jun 22, 2026	109.45	112.55	107.40	109.55	109.55	2.19%	550,089
Jun 19, 2026	106.70	108.70	103.00	107.20	107.20	0.47%	208,295
Jun 18, 2026	108.20	108.20	100.10	106.70	106.70	3.54%	422,011
Jun 17, 2026	101.45	103.05	99.95	103.05	103.05	4.99%	75,370
Jun 16, 2026	97.90	98.15	95.65	98.15	98.15	4.97%	232,115
Jun 15, 2026	93.50	93.50	93.50	93.50	93.50	5.00%	27,079
Jun 12, 2026	86.20	89.05	86.20	89.05	89.05	4.95%	202,769