BOM:507970 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 21, 2026	38.87	40.00	38.87	40.00	40.00	2.91%	2,395
Aug 20, 2026	38.87	38.87	38.87	38.87	38.87	0.03%	161
Aug 19, 2026	39.05	39.05	38.86	38.86	38.86	-4.99%	1,149
Aug 18, 2026	41.00	41.00	40.50	40.90	40.90	-0.24%	280
Aug 17, 2026	40.01	41.00	40.01	41.00	41.00	-0.49%	192
Aug 14, 2026	43.00	44.00	40.01	41.20	41.20	-3.90%	393
Aug 13, 2026	43.00	43.00	41.98	42.87	42.87	4.64%	1,123
Aug 12, 2026	43.00	43.00	39.70	40.97	40.97	-3.33%	199
Aug 11, 2026	39.00	43.00	38.89	42.38	42.38	7.73%	2,949
Aug 10, 2026	38.00	39.50	38.00	39.34	39.34	3.53%	3,208
Aug 7, 2026	38.00	38.00	38.00	38.00	38.00	-	32
Aug 6, 2026	37.50	38.00	36.55	38.00	38.00	1.33%	400
Aug 5, 2026	38.50	38.55	35.81	37.50	37.50	-5.04%	2,113
Aug 4, 2026	39.00	39.50	38.50	39.49	39.49	4.31%	1,840
Aug 3, 2026	37.55	38.50	37.50	37.86	37.86	0.53%	1,799
Jul 31, 2026	38.01	38.50	37.55	37.66	37.66	-2.74%	1,393
Jul 30, 2026	38.00	41.00	38.00	38.72	38.72	3.36%	4,148
Jul 29, 2026	35.50	38.15	35.50	37.46	37.46	7.99%	2,619
Jul 28, 2026	35.27	35.30	34.00	34.69	34.69	-1.73%	55
Jul 27, 2026	34.09	35.50	34.09	35.30	35.30	1.47%	3,517
Jul 24, 2026	35.30	35.30	33.80	34.79	34.79	2.32%	172
Jul 23, 2026	33.50	35.00	32.50	34.00	34.00	6.18%	1,824
Jul 22, 2026	33.49	33.50	32.01	32.02	32.02	-4.39%	239
Jul 21, 2026	31.85	33.50	31.85	33.49	33.49	3.05%	561
Jul 20, 2026	34.98	34.98	32.13	32.50	32.50	1.53%	338
Jul 17, 2026	33.50	33.50	31.00	32.01	32.01	-4.45%	768
Jul 16, 2026	33.40	33.50	33.40	33.50	33.50	0.30%	118
Jul 15, 2026	33.39	33.50	32.30	33.40	33.40	0.03%	356
Jul 14, 2026	35.90	35.90	32.19	33.39	33.39	-2.99%	1,096
Jul 13, 2026	36.60	36.60	33.80	34.42	34.42	-1.66%	507
Jul 10, 2026	34.79	36.45	34.00	35.00	35.00	0.60%	3,372
Jul 9, 2026	33.80	36.80	33.80	34.79	34.79	2.63%	182
Jul 8, 2026	35.68	35.68	33.90	33.90	33.90	1.74%	351
Jul 7, 2026	37.70	37.70	33.24	33.32	33.32	-4.75%	425
Jul 6, 2026	34.70	37.97	32.81	34.98	34.98	0.43%	484
Jul 3, 2026	35.15	35.15	34.70	34.83	34.83	3.94%	171
Jul 2, 2026	37.00	37.00	32.10	33.51	33.51	-3.54%	297
Jul 1, 2026	33.46	36.10	33.01	34.74	34.74	4.86%	1,342
Jun 30, 2026	30.70	34.10	30.70	33.13	33.13	-2.84%	2,864
Jun 25, 2026	32.65	34.33	32.61	34.10	34.10	3.81%	45
Jun 24, 2026	32.60	33.90	32.60	32.85	32.85	-7.70%	918
Jun 23, 2026	35.90	35.90	32.16	35.59	35.59	3.76%	2,266
Jun 22, 2026	32.10	34.44	32.10	34.30	34.30	-0.44%	47
Jun 19, 2026	34.49	34.50	34.45	34.45	34.45	4.24%	506
Jun 18, 2026	32.26	34.30	31.70	33.05	33.05	4.56%	233
Jun 17, 2026	34.02	34.99	31.61	31.61	31.61	-7.08%	175
Jun 16, 2026	34.02	34.02	34.02	34.02	34.02	2.01%	3
Jun 15, 2026	35.40	35.40	33.00	33.35	33.35	1.03%	2,835
Jun 12, 2026	33.01	33.01	33.01	33.01	33.01	0.03%	10
Jun 11, 2026	34.50	34.50	33.00	33.00	33.00	-4.35%	2,509