BOM:511411 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 27, 2026	31.87	31.87	30.83	30.83	30.83	6.31%	21
Jul 23, 2026	31.00	31.00	29.00	29.00	29.00	-4.61%	24
Jul 22, 2026	32.96	32.96	28.25	30.40	30.40	1.43%	69
Jul 21, 2026	29.99	29.99	28.49	29.97	29.97	6.20%	60
Jul 20, 2026	30.45	33.22	28.02	28.22	28.22	-7.32%	2,367
Jul 17, 2026	33.45	33.45	30.45	30.45	30.45	-	205
Jul 16, 2026	29.99	31.00	29.12	30.45	30.45	6.84%	86
Jul 15, 2026	31.52	31.52	28.00	28.50	28.50	-0.56%	540
Jul 14, 2026	29.49	30.50	28.00	28.66	28.66	-2.81%	977
Jul 13, 2026	30.31	30.31	28.58	29.49	29.49	-0.03%	119
Jul 10, 2026	30.50	30.50	29.50	29.50	29.50	2.97%	43
Jul 9, 2026	33.07	33.07	28.17	28.65	28.65	-4.72%	1,730
Jul 8, 2026	29.74	32.48	27.70	30.07	30.07	0.57%	1,318
Jul 6, 2026	29.90	29.90	29.90	29.90	29.90	1.05%	2
Jul 2, 2026	29.90	29.90	28.50	29.59	29.59	3.82%	72
Jul 1, 2026	30.20	30.20	28.50	28.50	28.50	0.53%	128
Jun 30, 2026	30.70	30.70	28.35	28.35	28.35	-3.60%	1,752
Jun 29, 2026	30.55	30.55	29.16	29.41	29.41	-0.84%	10
Jun 25, 2026	31.00	31.00	29.66	29.66	29.66	0.24%	207
Jun 24, 2026	29.59	29.61	29.59	29.59	29.59	-0.07%	43
Jun 23, 2026	32.80	32.80	28.05	29.61	29.61	-2.57%	4,922
Jun 22, 2026	28.55	32.99	28.55	30.39	30.39	-2.16%	3,523
Jun 19, 2026	32.06	32.06	31.00	31.06	31.06	-5.88%	23
Jun 18, 2026	31.16	33.00	30.51	33.00	33.00	1.32%	3,168
Jun 17, 2026	32.57	32.57	32.57	32.57	32.57	-0.03%	1
Jun 15, 2026	34.00	34.00	32.58	32.58	32.58	-4.18%	1,457
Jun 12, 2026	36.00	36.85	32.00	34.00	34.00	-	1,826
Jun 11, 2026	34.85	34.85	32.75	34.00	34.00	4.65%	25
Jun 10, 2026	35.00	35.00	31.60	32.49	32.49	-2.75%	70
Jun 9, 2026	34.50	34.50	32.85	33.41	33.41	3.66%	14
Jun 8, 2026	34.85	34.85	30.75	32.23	32.23	-3.76%	535
Jun 5, 2026	34.88	34.88	33.49	33.49	33.49	2.82%	42
Jun 4, 2026	34.00	34.89	32.48	32.57	32.57	0.25%	220
Jun 3, 2026	32.35	34.00	29.60	32.49	32.49	-	81
Jun 2, 2026	34.85	34.85	31.00	32.49	32.49	-0.98%	747
Jun 1, 2026	32.80	34.68	32.80	32.81	32.81	0.03%	302
May 29, 2026	36.18	36.18	32.41	32.80	32.80	-8.89%	2,603
May 27, 2026	34.01	38.95	34.00	36.00	36.00	0.95%	2,180
May 26, 2026	33.00	35.70	33.00	35.66	35.66	9.86%	11,282
May 25, 2026	32.46	32.46	30.13	32.46	32.46	0.50%	11
May 22, 2026	32.99	32.99	32.30	32.30	32.30	7.10%	318
May 21, 2026	30.50	30.50	29.20	30.16	30.16	-1.11%	202
May 20, 2026	32.80	32.80	30.50	30.50	30.50	0.33%	422
May 19, 2026	34.98	34.98	30.00	30.40	30.40	-4.85%	1,121
May 18, 2026	32.11	35.65	30.00	31.95	31.95	-1.51%	950
May 14, 2026	32.44	32.44	31.15	32.44	32.44	-1.99%	534
May 12, 2026	33.10	33.10	33.10	33.10	33.10	-5.56%	115
May 11, 2026	35.06	35.06	35.05	35.05	35.05	-	39
May 7, 2026	33.10	35.17	33.10	35.05	35.05	6.89%	1,625
May 6, 2026	32.60	32.79	31.90	32.79	32.79	10.00%	4,004