BOM:500449 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 31, 2026	36.99	38.36	36.60	38.25	38.25	4.68%	103,896
Jul 30, 2026	37.49	37.49	36.10	36.54	36.54	-1.11%	41,078
Jul 29, 2026	37.06	37.06	36.27	36.95	36.95	1.46%	6,764
Jul 28, 2026	36.99	37.20	36.31	36.42	36.42	-0.38%	9,928
Jul 27, 2026	36.36	37.49	36.36	36.56	36.56	-0.49%	43,657
Jul 24, 2026	36.28	37.00	36.28	36.74	36.74	-0.03%	10,655
Jul 23, 2026	36.51	37.39	36.50	36.75	36.75	-1.24%	18,301
Jul 22, 2026	36.86	37.43	36.50	37.21	37.21	1.44%	22,510
Jul 21, 2026	37.25	37.39	36.35	36.68	36.68	-0.35%	25,596
Jul 20, 2026	36.76	37.70	36.50	36.81	36.81	-1.10%	22,810
Jul 17, 2026	37.57	38.40	37.01	37.22	37.22	-0.93%	13,141
Jul 16, 2026	38.99	38.99	37.32	37.57	37.57	-0.92%	22,350
Jul 15, 2026	36.69	37.94	35.32	37.92	37.92	4.93%	70,093
Jul 14, 2026	36.50	37.88	35.55	36.14	36.14	-2.09%	30,388
Jul 13, 2026	36.89	37.55	36.30	36.91	36.91	-0.43%	12,662
Jul 10, 2026	36.15	37.55	36.15	37.07	37.07	1.17%	18,270
Jul 9, 2026	36.30	38.24	36.30	36.64	36.64	-2.24%	56,178
Jul 8, 2026	38.20	39.88	37.48	37.48	37.48	-4.99%	64,773
Jul 7, 2026	40.25	40.70	39.00	39.45	39.45	-1.35%	49,809
Jul 6, 2026	38.50	39.99	38.20	39.99	39.99	4.99%	98,323
Jul 3, 2026	37.85	38.44	37.03	38.09	38.09	0.63%	28,648
Jul 2, 2026	37.36	38.99	36.25	37.85	37.85	1.80%	55,276
Jul 1, 2026	36.78	37.48	36.60	37.18	37.18	1.09%	14,097
Jun 30, 2026	37.80	37.80	36.40	36.78	36.78	-0.86%	28,813
Jun 29, 2026	37.02	37.54	36.81	37.10	37.10	-1.33%	27,239
Jun 25, 2026	38.29	38.95	37.00	37.60	37.60	-1.80%	39,463
Jun 24, 2026	38.99	39.00	37.75	38.29	38.29	0.45%	17,392
Jun 23, 2026	38.51	38.99	38.01	38.12	38.12	-1.70%	21,966
Jun 22, 2026	39.10	40.50	38.55	38.78	38.78	-1.35%	49,920
Jun 19, 2026	38.75	39.98	38.50	39.31	39.31	1.60%	46,637
Jun 18, 2026	38.83	39.60	37.50	38.69	38.69	-0.36%	55,289
Jun 17, 2026	38.98	39.05	37.36	38.83	38.83	1.20%	57,125
Jun 16, 2026	37.95	38.98	37.22	38.37	38.37	0.89%	48,005
Jun 15, 2026	38.27	38.99	37.01	38.03	38.03	-0.63%	69,561
Jun 12, 2026	37.30	38.49	36.71	38.27	38.27	3.07%	55,452
Jun 11, 2026	38.31	38.50	37.00	37.13	37.13	-3.08%	43,371
Jun 10, 2026	39.44	39.78	38.00	38.31	38.31	-0.93%	32,757
Jun 9, 2026	38.01	40.50	37.70	38.67	38.67	-0.10%	131,034
Jun 8, 2026	40.27	41.00	38.64	38.71	38.71	-4.82%	64,947
Jun 5, 2026	42.10	42.58	40.51	40.67	40.67	-4.03%	46,574
Jun 4, 2026	41.01	43.74	41.01	42.38	42.38	-0.09%	58,045
Jun 3, 2026	40.01	42.42	39.09	42.42	42.42	5.00%	112,738
Jun 2, 2026	41.05	41.70	40.05	40.40	40.40	-2.08%	83,894
Jun 1, 2026	43.25	44.41	40.70	41.26	41.26	-5.78%	149,921
May 29, 2026	46.00	46.60	43.25	43.79	43.79	-3.10%	224,393
May 27, 2026	40.79	45.94	39.59	45.19	45.19	13.37%	817,861
May 26, 2026	35.45	40.52	35.45	39.86	39.86	10.60%	421,579
May 25, 2026	35.80	36.71	35.79	36.04	36.04	0.56%	35,452
May 22, 2026	35.89	36.59	35.16	35.84	35.84	-0.47%	28,606
May 21, 2026	35.88	36.74	35.42	36.01	36.01	1.98%	64,838