BOM:509760 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 27, 2026	32.50	32.50	32.25	32.25	32.25	0.47%	165
May 26, 2026	31.25	32.20	31.25	32.10	32.10	2.72%	67
May 25, 2026	32.00	32.39	31.20	31.25	31.25	-2.34%	926
May 22, 2026	31.85	32.50	30.06	32.00	32.00	-1.54%	606
May 21, 2026	31.48	32.50	29.75	32.50	32.50	3.24%	126
May 20, 2026	31.77	32.50	29.99	31.48	31.48	1.06%	288
May 19, 2026	28.51	31.35	28.51	31.15	31.15	9.30%	916
May 18, 2026	28.22	30.40	27.87	28.50	28.50	0.99%	279
May 15, 2026	31.39	31.40	27.66	28.22	28.22	-6.12%	924
May 14, 2026	30.60	32.43	30.00	30.06	30.06	-3.59%	719
May 13, 2026	33.95	33.95	30.68	31.18	31.18	-8.27%	3,207
May 12, 2026	33.99	34.20	31.21	33.99	33.99	-0.76%	846
May 11, 2026	34.00	34.25	32.50	34.25	34.25	-0.58%	521
May 8, 2026	34.50	34.50	32.65	34.45	34.45	1.32%	1,011
May 7, 2026	32.50	34.55	32.50	34.00	34.00	3.60%	981
May 6, 2026	33.90	33.90	32.40	32.82	32.82	-5.12%	1,771
May 5, 2026	32.57	35.00	32.57	34.59	34.59	4.09%	379
May 4, 2026	35.60	35.60	33.05	33.23	33.23	1.31%	435