BOM:590025 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 21, 2026	45.85	45.85	45.02	45.50	45.50	0.95%	4,201
Aug 20, 2026	44.90	45.88	44.34	45.07	45.07	2.43%	12,010
Aug 19, 2026	45.02	45.49	43.82	44.00	44.00	-2.24%	8,712
Aug 18, 2026	45.11	45.70	44.05	45.01	45.01	0.02%	965
Aug 17, 2026	44.74	46.44	44.20	45.00	45.00	0.58%	1,162
Aug 14, 2026	43.84	44.74	43.55	44.74	44.74	3.88%	11,086
Aug 13, 2026	43.50	44.15	43.00	43.07	43.07	-2.11%	14,729
Aug 12, 2026	45.79	45.79	43.52	44.00	44.00	-3.91%	97,023
Aug 11, 2026	45.00	46.35	45.00	45.79	45.79	1.17%	188
Aug 10, 2026	45.70	45.70	45.10	45.26	45.26	-0.96%	23,724
Aug 7, 2026	45.00	45.70	44.65	45.70	45.70	1.67%	5,104
Aug 6, 2026	45.40	46.00	44.52	44.95	44.95	-1.86%	2,689
Aug 5, 2026	46.65	46.72	45.15	45.80	45.80	-0.91%	3,389
Aug 4, 2026	45.77	46.73	45.77	46.22	46.22	0.48%	1,442
Aug 3, 2026	46.54	47.39	45.05	46.00	46.00	1.63%	4,407
Jul 31, 2026	44.99	45.90	44.55	45.26	45.26	-1.03%	8,955
Jul 30, 2026	45.75	45.79	44.20	45.73	45.73	-0.09%	3,051
Jul 29, 2026	47.00	47.00	45.50	45.77	45.77	-1.36%	12,822
Jul 28, 2026	48.99	49.97	46.37	46.40	46.40	-4.94%	20,633
Jul 27, 2026	47.30	49.39	47.10	48.81	48.81	3.19%	4,141
Jul 24, 2026	46.95	47.76	45.20	47.30	47.30	0.64%	15,451
Jul 23, 2026	47.98	48.05	47.00	47.00	47.00	-3.09%	4,653
Jul 22, 2026	49.96	51.95	48.25	48.50	48.50	-3.12%	8,296
Jul 21, 2026	49.05	52.45	49.05	50.06	50.06	-0.87%	2,743
Jul 20, 2026	50.00	50.50	49.00	50.50	50.50	-1.56%	2,268
Jul 17, 2026	49.55	51.30	48.16	51.30	51.30	2.91%	1,280
Jul 16, 2026	52.35	52.35	49.85	49.85	49.85	-2.27%	6,675
Jul 15, 2026	52.35	52.40	50.00	51.01	51.01	-1.11%	1,461
Jul 14, 2026	53.70	53.70	51.10	51.58	51.58	-1.64%	6,225
Jul 13, 2026	52.75	53.50	52.00	52.44	52.44	-1.35%	5,953
Jul 10, 2026	55.99	55.99	51.60	53.16	53.16	-0.32%	8,534
Jul 9, 2026	51.45	54.06	50.50	53.33	53.33	3.57%	5,841
Jul 8, 2026	51.00	54.70	50.90	51.49	51.49	-0.17%	15,210
Jul 7, 2026	54.27	54.27	51.40	51.58	51.58	-5.43%	10,507
Jul 6, 2026	55.29	57.89	54.43	54.54	54.54	-0.51%	24,280
Jul 3, 2026	53.45	55.06	51.50	54.82	54.82	6.82%	129,610
Jul 2, 2026	52.40	52.40	48.70	51.32	51.32	2.83%	22,072
Jul 1, 2026	49.82	50.71	49.17	49.91	49.91	-1.50%	6,734
Jun 30, 2026	49.06	51.90	48.70	50.67	50.67	6.25%	14,689
Jun 29, 2026	43.50	50.17	43.50	47.69	47.69	-3.95%	13,589
Jun 25, 2026	51.25	53.95	48.57	49.65	49.65	-4.89%	28,274
Jun 24, 2026	50.00	53.00	46.20	52.20	52.20	10.76%	123,512
Jun 23, 2026	43.89	48.45	43.89	47.13	47.13	9.60%	57,818
Jun 22, 2026	43.12	44.63	42.60	43.00	43.00	-2.23%	5,238
Jun 19, 2026	44.29	44.70	43.94	43.98	43.98	0.21%	7,748
Jun 18, 2026	43.74	45.20	43.74	43.89	43.89	-1.70%	965
Jun 17, 2026	43.52	45.00	43.52	44.65	44.65	1.43%	4,455
Jun 16, 2026	43.43	44.69	43.00	44.02	44.02	1.62%	9,388
Jun 15, 2026	43.28	43.92	42.50	43.32	43.32	1.50%	8,414
Jun 12, 2026	43.45	43.45	41.46	42.68	42.68	1.43%	11,257