BOM:544785 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 21, 2026	70.49	73.00	68.40	69.99	69.99	0.57%	27,094
Aug 20, 2026	69.00	72.00	65.71	69.59	69.59	0.87%	95,070
Aug 19, 2026	68.40	69.72	66.51	68.99	68.99	3.90%	149,503
Aug 18, 2026	65.90	66.40	63.00	66.40	66.40	5.00%	35,425
Aug 17, 2026	64.50	65.00	62.60	63.24	63.24	-0.75%	28,262
Aug 14, 2026	64.26	65.00	62.35	63.72	63.72	-1.76%	27,441
Aug 13, 2026	63.40	66.40	63.40	64.86	64.86	-0.96%	26,527
Aug 12, 2026	63.00	66.50	63.00	65.49	65.49	-0.26%	56,152
Aug 11, 2026	64.48	66.85	62.51	65.66	65.66	2.75%	32,964
Aug 10, 2026	64.85	64.94	62.00	63.90	63.90	-1.65%	72,477
Aug 7, 2026	63.00	65.25	63.00	64.97	64.97	0.12%	19,263
Aug 6, 2026	65.21	66.90	64.00	64.89	64.89	-2.83%	33,110
Aug 5, 2026	66.10	68.00	66.00	66.78	66.78	-1.52%	59,218
Aug 4, 2026	68.00	68.00	65.00	67.81	67.81	2.40%	58,904
Aug 3, 2026	65.29	66.73	63.25	66.22	66.22	4.19%	73,434
Jul 31, 2026	62.05	65.00	60.31	63.56	63.56	2.48%	32,647
Jul 30, 2026	61.17	63.50	59.30	62.02	62.02	-0.64%	121,236
Jul 29, 2026	62.00	63.29	61.10	62.42	62.42	0.06%	50,663
Jul 28, 2026	62.21	64.00	61.53	62.38	62.38	-3.68%	91,596
Jul 27, 2026	65.75	65.90	63.25	64.76	64.76	-1.13%	23,641
Jul 24, 2026	63.94	67.43	61.05	65.50	65.50	1.93%	303,611
Jul 23, 2026	67.48	68.01	64.08	64.26	64.26	-4.73%	101,346
Jul 22, 2026	67.82	69.00	66.16	67.45	67.45	-3.02%	92,824
Jul 21, 2026	72.00	72.00	68.01	69.55	69.55	-2.84%	58,988
Jul 20, 2026	69.50	72.60	66.52	71.58	71.58	2.23%	105,844
Jul 17, 2026	71.65	73.20	70.02	70.02	70.02	-4.99%	92,435
Jul 16, 2026	77.20	77.20	71.03	73.70	73.70	-1.42%	148,998
Jul 15, 2026	78.69	78.69	73.05	74.76	74.76	-1.54%	156,831
Jul 14, 2026	77.01	78.02	75.00	75.93	75.93	-0.98%	384,311
Jul 13, 2026	71.00	77.98	71.00	76.68	76.68	6.60%	631,641
Jul 10, 2026	70.01	77.47	69.77	71.93	71.93	5.16%	433,040
Jul 9, 2026	67.01	70.00	66.00	68.40	68.40	3.94%	226,519
Jul 8, 2026	68.00	71.72	64.30	65.81	65.81	-4.00%	318,396
Jul 7, 2026	72.39	72.39	68.05	68.55	68.55	-3.68%	178,129
Jul 6, 2026	73.38	74.50	69.20	71.17	71.17	-3.33%	413,816
Jul 3, 2026	74.25	76.87	70.20	73.62	73.62	2.05%	893,642
Jul 2, 2026	59.61	72.14	59.26	72.14	72.14	19.99%	2,153,672
Jul 1, 2026	64.31	64.99	58.70	60.12	60.12	-5.53%	486,587
Jun 30, 2026	66.99	66.99	61.50	63.64	63.64	-3.18%	329,501
Jun 29, 2026	60.01	67.90	58.88	65.73	65.73	14.33%	1,060,339
Jun 25, 2026	57.49	57.49	57.49	57.49	57.49	4.99%	34,902
Jun 24, 2026	52.30	54.76	51.00	54.76	54.76	4.98%	195,848
Jun 23, 2026	52.28	53.39	51.60	52.16	52.16	-1.21%	94,674
Jun 22, 2026	52.40	54.50	51.00	52.80	52.80	0.27%	141,979
Jun 19, 2026	49.60	53.00	49.60	52.66	52.66	3.01%	200,529
Jun 18, 2026	51.10	51.80	49.51	51.12	51.12	-1.86%	166,576
Jun 17, 2026	52.95	53.90	52.01	52.09	52.09	-4.84%	283,412
Jun 16, 2026	52.85	55.45	50.26	54.74	54.74	3.48%	759,202
Jun 15, 2026	52.90	52.90	52.90	52.90	52.90	4.98%	16,811
Jun 12, 2026	48.00	50.39	48.00	50.39	50.39	11.98%	1,419,953