BOM:502445 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 27, 2026	36.90	36.90	35.00	36.68	36.68	-0.81%	517
Jul 24, 2026	36.50	36.98	35.16	36.98	36.98	1.32%	73
Jul 23, 2026	37.70	37.70	35.15	36.50	36.50	4.05%	23
Jul 22, 2026	35.65	37.59	35.00	35.08	35.08	-1.60%	756
Jul 21, 2026	37.75	37.75	35.51	35.65	35.65	-5.91%	492
Jul 20, 2026	38.59	38.59	36.35	37.89	37.89	4.55%	483
Jul 17, 2026	40.99	40.99	36.00	36.24	36.24	-4.25%	1,017
Jul 16, 2026	38.38	38.38	36.23	37.85	37.85	-1.38%	467
Jul 15, 2026	35.31	38.99	35.31	38.38	38.38	5.58%	252
Jul 14, 2026	35.51	37.70	35.20	36.35	36.35	1.34%	117
Jul 13, 2026	35.00	38.18	34.26	35.87	35.87	2.25%	1,361
Jul 10, 2026	38.48	38.48	34.45	35.08	35.08	-7.49%	1,798
Jul 9, 2026	32.50	38.90	31.23	37.92	37.92	10.97%	516
Jul 8, 2026	37.42	37.42	33.66	34.17	34.17	-7.77%	523
Jul 7, 2026	37.06	38.25	37.05	37.05	37.05	-7.12%	106
Jul 6, 2026	39.89	39.89	39.89	39.89	39.89	7.14%	10
Jul 3, 2026	41.99	41.99	37.00	37.23	37.23	0.95%	1,604
Jul 2, 2026	41.99	41.99	36.51	36.88	36.88	2.44%	1,544
Jul 1, 2026	41.99	41.99	34.02	36.00	36.00	2.86%	1,989
Jun 30, 2026	35.00	35.00	34.16	35.00	35.00	-	557
Jun 29, 2026	34.69	36.48	34.69	35.00	35.00	1.48%	4,703
Jun 25, 2026	36.50	37.00	33.00	34.49	34.49	-6.05%	7,038
Jun 24, 2026	36.60	36.80	35.55	36.71	36.71	0.82%	3,766
Jun 23, 2026	36.30	36.80	36.30	36.41	36.41	0.33%	10,590
Jun 22, 2026	37.70	37.70	36.20	36.29	36.29	-3.74%	4,010
Jun 19, 2026	38.90	38.90	37.70	37.70	37.70	2.17%	596
Jun 18, 2026	36.90	37.01	36.89	36.90	36.90	-0.27%	1,694
Jun 17, 2026	38.40	38.40	35.50	37.00	37.00	-2.66%	2,478
Jun 16, 2026	38.03	38.90	38.00	38.01	38.01	0.03%	1,631
Jun 15, 2026	38.20	38.30	38.00	38.00	38.00	1.23%	152
Jun 12, 2026	38.00	38.00	37.25	37.54	37.54	0.11%	8,125
Jun 11, 2026	39.00	39.00	37.00	37.50	37.50	-1.29%	1,369
Jun 10, 2026	39.50	40.50	37.90	37.99	37.99	-2.34%	4,134
Jun 9, 2026	39.30	39.30	36.58	38.90	38.90	2.75%	6,655
Jun 8, 2026	40.99	40.99	35.50	37.86	37.86	-2.52%	5,595
Jun 5, 2026	39.16	39.85	38.00	38.84	38.84	-1.30%	5,681
Jun 4, 2026	41.00	41.00	39.35	39.35	39.35	-3.74%	4,619
Jun 3, 2026	41.00	41.00	40.88	40.88	40.88	-1.87%	16
Jun 2, 2026	41.85	41.85	40.51	41.66	41.66	1.63%	856
Jun 1, 2026	41.80	41.80	40.00	40.99	40.99	2.48%	1,533
May 29, 2026	40.90	43.00	40.00	40.00	40.00	2.01%	2,534
May 27, 2026	40.90	42.00	38.05	39.21	39.21	-4.11%	3,657
May 26, 2026	40.10	42.59	40.10	40.89	40.89	-0.02%	620
May 25, 2026	40.10	40.90	38.75	40.90	40.90	2.28%	643
May 22, 2026	40.25	42.92	39.00	39.99	39.99	-6.89%	2,810
May 21, 2026	42.65	43.00	41.50	42.95	42.95	0.42%	1,147
May 20, 2026	42.50	42.95	40.20	42.77	42.77	4.83%	506
May 19, 2026	42.60	42.60	40.00	40.80	40.80	-4.36%	179
May 18, 2026	42.50	42.69	40.00	42.66	42.66	-0.16%	1,531
May 15, 2026	43.50	43.50	40.20	42.73	42.73	1.84%	686