BOM:500356 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 21, 2026	31.51	32.67	31.38	31.92	31.92	0.50%	1,717
Aug 20, 2026	32.50	32.85	31.75	31.76	31.76	-2.28%	5,629
Aug 19, 2026	33.03	33.03	31.40	32.50	32.50	-1.22%	942
Aug 18, 2026	33.45	33.45	32.11	32.90	32.90	2.33%	95
Aug 17, 2026	34.80	34.80	31.71	32.15	32.15	2.88%	10,422
Aug 14, 2026	32.66	33.99	31.02	31.25	31.25	-2.01%	3,524
Aug 13, 2026	33.21	33.23	31.85	31.89	31.89	-3.83%	2,687
Aug 12, 2026	33.25	34.00	33.16	33.16	33.16	-0.27%	146
Aug 11, 2026	35.55	35.55	32.84	33.25	33.25	-0.42%	2,354
Aug 10, 2026	35.00	35.00	31.80	33.39	33.39	1.18%	5,349
Aug 7, 2026	33.00	33.39	32.32	33.00	33.00	0.21%	1,850
Aug 6, 2026	33.50	33.50	31.55	32.93	32.93	0.06%	11,449
Aug 5, 2026	35.50	35.50	32.90	32.91	32.91	-2.95%	32,552
Aug 4, 2026	33.00	34.33	29.66	33.91	33.91	10.24%	8,179
Aug 3, 2026	28.72	31.40	28.70	30.76	30.76	7.10%	11,396
Jul 31, 2026	27.37	28.87	27.37	28.72	28.72	-1.95%	5,868
Jul 30, 2026	29.00	29.38	29.00	29.29	29.29	3.17%	879
Jul 29, 2026	29.20	29.20	28.39	28.39	28.39	-2.14%	165
Jul 28, 2026	26.01	29.34	26.01	29.01	29.01	-0.79%	1,245
Jul 27, 2026	28.86	29.80	28.20	29.24	29.24	2.63%	3,524
Jul 24, 2026	28.00	29.23	27.90	28.49	28.49	0.99%	2,557
Jul 23, 2026	28.50	30.00	27.40	28.21	28.21	0.36%	6,019
Jul 22, 2026	30.60	30.60	27.57	28.11	28.11	-1.54%	4,097
Jul 21, 2026	28.54	30.00	25.97	28.55	28.55	0.04%	505
Jul 20, 2026	28.54	28.54	28.54	28.54	28.54	-0.90%	150
Jul 17, 2026	28.51	28.84	28.51	28.80	28.80	0.17%	3,872
Jul 16, 2026	29.75	30.69	28.50	28.75	28.75	-0.90%	10,384
Jul 15, 2026	28.68	29.59	28.60	29.01	29.01	0.52%	650
Jul 14, 2026	29.20	29.20	28.80	28.86	28.86	-3.70%	508
Jul 13, 2026	29.90	29.97	27.50	29.97	29.97	3.34%	3,095
Jul 10, 2026	29.13	29.15	29.00	29.00	29.00	-0.45%	289
Jul 9, 2026	28.82	29.50	28.82	29.13	29.13	4.04%	62
Jul 8, 2026	28.99	29.10	28.00	28.00	28.00	-2.91%	3,838
Jul 7, 2026	29.14	29.15	28.65	28.84	28.84	-0.35%	302
Jul 3, 2026	28.65	28.95	28.60	28.94	28.94	1.26%	317
Jul 2, 2026	29.07	29.07	28.55	28.58	28.58	-1.69%	244
Jul 1, 2026	30.09	30.10	29.00	29.07	29.07	1.47%	5,283
Jun 29, 2026	29.40	29.40	28.65	28.65	28.65	-0.52%	117
Jun 25, 2026	28.80	28.80	28.80	28.80	28.80	0.10%	75
Jun 24, 2026	29.70	29.90	28.77	28.77	28.77	-1.24%	2,616
Jun 23, 2026	29.00	29.40	29.00	29.13	29.13	0.24%	196
Jun 22, 2026	28.35	29.57	28.35	29.06	29.06	-0.45%	998
Jun 19, 2026	29.64	29.64	28.90	29.19	29.19	-1.05%	3,499
Jun 18, 2026	30.39	30.39	29.36	29.50	29.50	-1.67%	4,055
Jun 17, 2026	30.20	30.20	28.97	30.00	30.00	-0.66%	4,678
Jun 16, 2026	30.90	30.90	29.32	30.20	30.20	2.27%	2,799
Jun 15, 2026	29.00	30.45	28.38	29.53	29.53	2.18%	380
Jun 12, 2026	29.90	29.90	28.27	28.90	28.90	0.59%	7,577
Jun 11, 2026	29.06	29.06	28.72	28.73	28.73	-0.93%	909
Jun 10, 2026	29.60	30.80	29.00	29.00	29.00	-3.01%	3,715