BOM:500032 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 20, 2026	17.30	17.46	17.20	17.25	17.25	-0.81%	283,830
Jul 17, 2026	17.07	17.82	17.07	17.39	17.39	1.34%	475,737
Jul 16, 2026	17.18	17.33	17.12	17.16	17.16	-0.17%	210,324
Jul 15, 2026	17.50	17.54	17.00	17.19	17.19	-1.72%	198,173
Jul 14, 2026	17.69	17.80	17.38	17.49	17.49	-1.13%	169,596
Jul 13, 2026	17.37	18.00	17.11	17.69	17.69	1.96%	450,282
Jul 10, 2026	17.27	17.55	17.27	17.35	17.35	0.52%	298,535
Jul 9, 2026	17.35	17.64	17.20	17.26	17.26	-0.06%	182,070
Jul 8, 2026	17.45	17.60	17.08	17.27	17.27	-1.14%	204,865
Jul 7, 2026	17.90	17.94	17.45	17.47	17.47	-1.96%	196,333
Jul 6, 2026	17.96	18.23	17.72	17.82	17.82	-0.45%	1,124,354
Jul 3, 2026	18.09	18.39	17.85	17.90	17.90	-1.05%	357,661
Jul 2, 2026	17.70	18.14	17.64	18.09	18.09	1.80%	502,888
Jul 1, 2026	17.72	18.20	17.70	17.77	17.77	0.68%	357,676
Jun 30, 2026	17.92	18.05	17.49	17.65	17.65	-2.11%	592,453
Jun 29, 2026	18.01	18.20	17.86	18.03	18.03	-0.66%	290,011
Jun 25, 2026	18.90	18.98	18.12	18.15	18.15	-3.51%	405,377
Jun 24, 2026	18.85	18.92	18.55	18.81	18.81	-0.05%	386,529
Jun 23, 2026	19.26	19.26	18.66	18.82	18.82	-1.88%	575,540
Jun 22, 2026	19.27	19.46	19.14	19.18	19.18	-0.05%	277,641
Jun 19, 2026	19.55	19.55	19.12	19.19	19.19	-1.08%	244,140
Jun 18, 2026	19.48	19.80	19.30	19.40	19.40	-	516,443
Jun 17, 2026	19.94	19.94	19.35	19.40	19.40	-2.37%	577,851
Jun 16, 2026	20.03	20.03	19.62	19.87	19.87	0.25%	380,594
Jun 15, 2026	19.65	20.39	19.36	19.82	19.82	4.54%	2,106,435
Jun 12, 2026	18.78	19.07	18.56	18.96	18.96	2.38%	414,054
Jun 11, 2026	18.93	19.25	18.43	18.52	18.52	-1.23%	348,879
Jun 10, 2026	19.33	19.40	18.69	18.75	18.75	-3.05%	343,108
Jun 9, 2026	19.76	19.76	18.94	19.34	19.34	-0.46%	476,243
Jun 8, 2026	19.52	20.39	19.36	19.43	19.43	-1.72%	1,308,398
Jun 5, 2026	19.54	20.15	19.28	19.77	19.77	2.38%	898,462
Jun 4, 2026	18.49	19.54	18.45	19.31	19.31	4.49%	839,732
Jun 3, 2026	18.83	18.95	18.06	18.48	18.48	-1.28%	438,537
Jun 2, 2026	18.96	19.02	18.50	18.72	18.72	-1.73%	481,570
Jun 1, 2026	19.29	19.49	18.77	19.05	19.05	3.70%	1,279,880
May 29, 2026	18.42	18.65	18.30	18.37	18.37	0.11%	682,002
May 27, 2026	18.40	18.63	18.29	18.35	18.35	-0.76%	509,646
May 26, 2026	18.83	18.83	18.39	18.49	18.49	-0.05%	152,428
May 25, 2026	18.62	18.70	18.42	18.50	18.50	-0.32%	408,624
May 22, 2026	18.42	18.63	18.26	18.56	18.56	0.11%	321,046
May 21, 2026	18.13	18.95	18.13	18.54	18.54	2.43%	460,761
May 20, 2026	17.51	18.35	17.51	18.10	18.10	2.14%	459,582
May 19, 2026	17.25	18.01	17.25	17.72	17.72	2.55%	465,789
May 18, 2026	17.84	17.84	17.10	17.28	17.28	-2.98%	269,940
May 15, 2026	17.83	18.16	17.67	17.81	17.81	0.11%	316,670
May 14, 2026	18.42	18.46	17.66	17.79	17.79	-5.22%	894,289
May 13, 2026	18.83	19.28	18.63	18.77	18.77	-1.42%	496,926
May 12, 2026	18.85	19.62	18.64	19.04	19.04	0.32%	633,038
May 11, 2026	19.67	19.69	18.90	18.98	18.98	-4.09%	637,058
May 8, 2026	20.20	20.25	19.68	19.79	19.79	-2.27%	889,381