BOM:500354 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 21, 2026	40.30	40.30	38.19	39.29	39.29	-2.92%	29,932
Aug 20, 2026	35.20	40.80	35.20	40.47	40.47	9.20%	56,799
Aug 19, 2026	35.28	38.53	34.85	37.06	37.06	5.05%	21,449
Aug 18, 2026	34.50	36.11	34.50	35.28	35.28	3.22%	7,326
Aug 17, 2026	32.90	34.70	32.59	34.18	34.18	5.01%	4,692
Aug 14, 2026	32.90	33.25	32.55	32.55	32.55	-0.82%	2,329
Aug 13, 2026	33.96	33.96	31.74	32.82	32.82	4.72%	6,155
Aug 12, 2026	30.55	31.45	30.55	31.34	31.34	2.42%	2,663
Aug 11, 2026	31.31	32.08	30.55	30.60	30.60	-2.27%	856
Aug 10, 2026	27.80	31.75	27.80	31.31	31.31	3.03%	6,908
Aug 7, 2026	30.00	30.76	29.80	30.39	30.39	-0.75%	5,934
Aug 6, 2026	30.29	30.66	30.21	30.62	30.62	0.07%	1,434
Aug 5, 2026	30.60	30.60	30.60	30.60	30.60	-	5
Aug 4, 2026	30.02	36.00	30.02	30.60	30.60	1.53%	3,949
Aug 3, 2026	30.00	31.50	29.80	30.14	30.14	0.67%	5,745
Jul 31, 2026	29.32	29.94	29.32	29.94	29.94	2.60%	116
Jul 30, 2026	30.03	30.03	29.17	29.18	29.18	-1.15%	6,078
Jul 29, 2026	29.42	31.45	29.19	29.52	29.52	0.34%	31,645
Jul 28, 2026	29.83	29.88	29.20	29.42	29.42	-4.48%	1,286
Jul 27, 2026	27.62	31.30	27.62	30.80	30.80	-0.36%	1,475
Jul 24, 2026	30.30	31.03	29.50	30.91	30.91	1.98%	1,025
Jul 23, 2026	31.30	31.36	30.30	30.31	30.31	-3.26%	841
Jul 22, 2026	31.09	31.43	30.84	31.33	31.33	-0.51%	1,485
Jul 21, 2026	32.10	32.10	31.41	31.49	31.49	-3.94%	6,769
Jul 20, 2026	32.07	32.80	31.80	32.78	32.78	2.34%	2,036
Jul 17, 2026	31.11	32.53	31.06	32.03	32.03	2.59%	7,373
Jul 16, 2026	31.02	31.25	31.01	31.22	31.22	1.30%	282
Jul 15, 2026	32.11	32.11	30.82	30.82	30.82	-0.06%	143
Jul 14, 2026	31.60	31.60	30.55	30.84	30.84	-3.99%	2,170
Jul 13, 2026	31.88	32.40	31.50	32.12	32.12	2.03%	2,773
Jul 10, 2026	30.06	31.80	30.06	31.48	31.48	0.74%	1,752
Jul 9, 2026	31.19	31.71	31.15	31.25	31.25	0.19%	1,086
Jul 8, 2026	30.90	32.00	30.66	31.19	31.19	-0.22%	6,845
Jul 7, 2026	32.40	32.40	31.26	31.26	31.26	-0.73%	4,309
Jul 6, 2026	31.40	32.00	31.15	31.49	31.49	1.09%	5,139
Jul 3, 2026	30.00	31.90	30.00	31.15	31.15	-0.45%	1,386
Jul 2, 2026	31.20	31.42	30.97	31.29	31.29	0.29%	2,036
Jul 1, 2026	31.26	31.79	30.90	31.20	31.20	-0.03%	4,355
Jun 30, 2026	31.00	31.70	31.00	31.21	31.21	0.06%	958
Jun 29, 2026	32.50	32.50	31.13	31.19	31.19	-2.10%	538
Jun 25, 2026	32.91	32.91	31.80	31.86	31.86	-3.16%	2,197
Jun 24, 2026	35.18	40.00	32.56	32.90	32.90	-1.32%	3,563
Jun 23, 2026	33.58	33.89	32.90	33.34	33.34	-1.36%	8,060
Jun 22, 2026	33.83	34.62	33.10	33.80	33.80	-0.41%	6,289
Jun 19, 2026	34.62	34.62	33.60	33.94	33.94	1.07%	703
Jun 18, 2026	33.89	34.16	33.58	33.58	33.58	-0.50%	1,007
Jun 17, 2026	34.50	34.54	33.59	33.75	33.75	-0.21%	4,220
Jun 16, 2026	33.45	34.00	33.30	33.82	33.82	1.26%	906
Jun 15, 2026	32.80	34.49	32.80	33.40	33.40	3.63%	9,686
Jun 12, 2026	32.29	32.57	31.91	32.23	32.23	1.93%	1,031