BOM:500354 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 11, 2026	32.54	33.06	31.11	31.62	31.62	-2.83%	1,248
Jun 10, 2026	30.50	33.50	30.50	32.54	32.54	-2.40%	2,695
Jun 9, 2026	33.90	33.90	33.16	33.34	33.34	-0.27%	1,829
Jun 8, 2026	38.39	38.39	32.69	33.43	33.43	0.30%	9,498
Jun 5, 2026	34.70	35.00	33.10	33.33	33.33	0.45%	5,901
Jun 4, 2026	34.40	34.70	32.20	33.18	33.18	-1.60%	3,934
Jun 3, 2026	32.00	35.16	32.00	33.72	33.72	-2.49%	6,199
Jun 2, 2026	35.00	35.00	34.51	34.58	34.58	-2.67%	1,026
Jun 1, 2026	35.63	38.44	35.15	35.53	35.53	-0.22%	14,698
May 29, 2026	35.03	36.00	35.00	35.61	35.61	0.74%	1,062
May 27, 2026	35.11	35.98	35.11	35.35	35.35	0.77%	323
May 26, 2026	35.90	36.50	34.75	35.08	35.08	-0.14%	1,705
May 25, 2026	35.80	36.58	35.07	35.13	35.13	-2.06%	1,006
May 22, 2026	41.80	41.80	35.62	35.87	35.87	-3.03%	7,240
May 21, 2026	38.00	38.00	35.20	36.99	36.99	9.12%	18,241