BOM:511756 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 31, 2026	30.21	30.95	30.21	30.25	30.25	0.27%	96
Jul 30, 2026	31.50	31.50	30.17	30.17	30.17	-2.99%	231
Jul 29, 2026	31.10	31.10	31.10	31.10	31.10	3.39%	50
Jul 28, 2026	30.01	30.08	30.01	30.08	30.08	-4.51%	141
Jul 24, 2026	31.50	31.50	31.50	31.50	31.50	-	154
Jul 23, 2026	31.60	31.60	31.50	31.50	31.50	-	10
Jul 22, 2026	32.89	32.89	31.50	31.50	31.50	-	839
Jul 21, 2026	32.99	32.99	31.45	31.50	31.50	0.16%	15
Jul 20, 2026	31.16	31.48	31.16	31.45	31.45	-3.82%	118
Jul 16, 2026	33.99	33.99	32.70	32.70	32.70	-	16
Jul 15, 2026	31.00	32.70	31.00	32.70	32.70	4.98%	62
Jul 14, 2026	32.01	32.01	30.70	31.15	31.15	-2.69%	364
Jul 13, 2026	33.00	33.00	32.01	32.01	32.01	-3.00%	327
Jul 10, 2026	33.00	33.00	33.00	33.00	33.00	-	5
Jul 8, 2026	33.00	33.00	33.00	33.00	33.00	-	1
Jul 7, 2026	33.00	33.00	31.35	33.00	33.00	-	117
Jul 6, 2026	33.00	33.00	33.00	33.00	33.00	-	3
Jul 3, 2026	33.00	33.00	31.89	33.00	33.00	-1.67%	1,310
Jul 2, 2026	33.60	33.60	33.56	33.56	33.56	4.88%	4
Jul 1, 2026	32.00	32.00	32.00	32.00	32.00	-	7
Jun 30, 2026	32.05	32.05	32.00	32.00	32.00	-2.97%	16
Jun 29, 2026	32.00	34.00	32.00	32.98	32.98	1.48%	551
Jun 25, 2026	32.50	33.00	32.01	32.50	32.50	-	1,463
Jun 24, 2026	32.50	32.50	32.50	32.50	32.50	-	4
Jun 23, 2026	31.25	32.50	31.25	32.50	32.50	3.80%	3,074
Jun 19, 2026	32.50	34.00	31.31	31.31	31.31	-3.66%	77
Jun 18, 2026	32.48	33.00	32.48	32.50	32.50	0.06%	29
Jun 17, 2026	34.00	34.00	32.30	32.48	32.48	-4.47%	1,332
Jun 16, 2026	34.00	34.00	34.00	34.00	34.00	-	118
Jun 15, 2026	35.72	35.72	34.00	34.00	34.00	-4.82%	240
Jun 12, 2026	35.00	35.72	34.02	35.72	35.72	5.00%	2,145
Jun 11, 2026	32.00	34.02	32.00	34.02	34.02	5.00%	209
Jun 10, 2026	32.50	32.50	32.40	32.40	32.40	-0.92%	221
Jun 9, 2026	32.50	32.70	32.50	32.70	32.70	4.91%	334
Jun 8, 2026	32.00	32.00	31.01	31.17	31.17	-2.59%	577
Jun 5, 2026	31.80	32.00	31.16	32.00	32.00	-	274
Jun 4, 2026	33.51	33.51	32.00	32.00	32.00	-4.51%	42
Jun 3, 2026	35.50	35.50	33.50	33.51	33.51	-4.26%	324
Jun 2, 2026	34.00	35.22	34.00	35.00	35.00	4.32%	244
Jun 1, 2026	33.60	33.60	33.55	33.55	33.55	4.84%	151
May 29, 2026	32.00	32.00	32.00	32.00	32.00	-	32
May 27, 2026	31.51	32.00	31.51	32.00	32.00	-3.03%	421
May 26, 2026	31.43	33.00	31.00	33.00	33.00	5.00%	144
May 25, 2026	31.12	31.43	31.12	31.43	31.43	-	117
May 21, 2026	32.85	32.85	31.21	31.43	31.43	-4.32%	33
May 19, 2026	32.90	33.76	32.85	32.85	32.85	-0.15%	320
May 18, 2026	32.13	32.94	31.50	32.90	32.90	4.44%	650
May 15, 2026	31.40	32.95	31.40	31.50	31.50	-	433
May 14, 2026	30.01	31.50	30.00	31.50	31.50	5.00%	1,143
May 13, 2026	28.86	30.00	28.86	30.00	30.00	3.95%	1,254