BOM:509760 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 7, 2026	34.21	38.99	34.21	35.14	35.14	-1.38%	2,124
Aug 6, 2026	39.00	39.00	34.59	35.63	35.63	-3.70%	545
Aug 5, 2026	36.70	39.90	36.69	37.00	37.00	-0.22%	834
Aug 4, 2026	43.99	43.99	34.17	37.08	37.08	-1.30%	1,994
Aug 3, 2026	35.27	41.89	34.00	37.57	37.57	4.39%	2,304
Jul 31, 2026	36.69	36.69	33.06	35.99	35.99	-2.55%	726
Jul 30, 2026	35.09	37.68	33.50	36.93	36.93	7.35%	706
Jul 29, 2026	36.99	38.00	32.95	34.40	34.40	-1.71%	2,885
Jul 28, 2026	36.38	36.38	32.01	35.00	35.00	-1.41%	1,529
Jul 27, 2026	35.80	35.80	33.40	35.50	35.50	1.95%	166
Jul 24, 2026	35.50	35.50	32.33	34.82	34.82	7.54%	790
Jul 23, 2026	36.00	36.00	32.18	32.38	32.38	-0.71%	138
Jul 22, 2026	35.50	35.50	32.61	32.61	32.61	0.56%	1,405
Jul 21, 2026	33.87	34.19	32.02	32.43	32.43	-1.88%	216
Jul 20, 2026	37.99	37.99	33.05	33.05	33.05	3.15%	182
Jul 17, 2026	34.90	34.90	31.56	32.04	32.04	-3.78%	1,404
Jul 16, 2026	33.85	34.50	32.01	33.30	33.30	0.88%	254
Jul 15, 2026	34.02	35.85	31.99	33.01	33.01	-5.55%	615
Jul 14, 2026	35.45	36.80	32.10	34.95	34.95	0.58%	1,557
Jul 13, 2026	41.98	41.98	32.06	34.75	34.75	-2.36%	297
Jul 10, 2026	35.59	35.59	33.90	35.59	35.59	-1.00%	24
Jul 9, 2026	34.00	35.95	33.52	35.95	35.95	5.49%	1,065
Jul 8, 2026	36.00	36.80	33.20	34.08	34.08	-5.33%	776
Jul 7, 2026	36.00	36.00	35.00	36.00	36.00	6.35%	336
Jul 6, 2026	34.51	41.92	32.01	33.85	33.85	-3.86%	752
Jul 3, 2026	33.90	37.73	33.90	35.21	35.21	3.50%	1,217
Jul 2, 2026	35.95	35.95	34.01	34.02	34.02	-5.47%	399
Jul 1, 2026	33.00	36.30	33.00	35.99	35.99	0.95%	566
Jun 30, 2026	33.00	37.90	33.00	35.65	35.65	-	1,031
Jun 29, 2026	36.96	36.96	35.62	35.65	35.65	0.11%	213
Jun 25, 2026	38.49	38.49	35.60	35.61	35.61	-2.22%	2,679
Jun 24, 2026	36.25	37.89	35.50	36.42	36.42	1.51%	3,281
Jun 23, 2026	37.50	37.50	35.53	35.88	35.88	-5.00%	781
Jun 22, 2026	37.15	39.92	35.21	37.77	37.77	3.74%	368
Jun 19, 2026	37.99	37.99	36.01	36.41	36.41	2.65%	1,026
Jun 18, 2026	36.99	37.20	35.00	35.47	35.47	0.51%	1,247
Jun 17, 2026	35.11	36.97	35.11	35.29	35.29	-4.72%	1,351
Jun 16, 2026	44.85	45.50	35.66	37.04	37.04	-11.81%	27,174
Jun 15, 2026	41.70	42.00	36.20	42.00	42.00	20.00%	34,598
Jun 12, 2026	35.30	35.30	32.65	35.00	35.00	2.04%	581
Jun 11, 2026	34.90	34.99	32.65	34.30	34.30	5.41%	742
Jun 10, 2026	34.30	34.63	32.41	32.54	32.54	-7.03%	578
Jun 9, 2026	34.73	37.00	31.40	35.00	35.00	2.79%	1,398
Jun 8, 2026	32.10	36.00	31.75	34.05	34.05	0.15%	685
Jun 5, 2026	34.00	34.00	31.56	34.00	34.00	-1.05%	362
Jun 4, 2026	32.69	34.85	31.15	34.36	34.36	7.21%	225
Jun 3, 2026	28.94	34.30	28.94	32.05	32.05	0.31%	4,185
Jun 2, 2026	28.36	32.50	28.36	31.95	31.95	2.24%	1,219
Jun 1, 2026	30.10	31.99	30.10	31.25	31.25	-2.31%	76
May 29, 2026	32.80	32.80	30.90	31.99	31.99	-0.81%	104