BOM:512361 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 31, 2026	27.79	27.97	27.20	27.49	27.49	-0.15%	29,936
Jul 30, 2026	28.00	28.00	27.30	27.53	27.53	-1.85%	16,831
Jul 29, 2026	28.80	29.40	27.60	28.05	28.05	-2.67%	51,636
Jul 28, 2026	29.40	29.40	27.50	28.82	28.82	2.67%	25,460
Jul 27, 2026	28.22	29.19	27.56	28.07	28.07	0.83%	34,881
Jul 24, 2026	27.94	28.89	26.55	27.84	27.84	0.36%	22,730
Jul 23, 2026	27.50	28.50	26.40	27.74	27.74	0.87%	33,112
Jul 22, 2026	27.30	27.90	27.00	27.50	27.50	-1.79%	26,566
Jul 21, 2026	28.91	28.91	27.65	28.00	28.00	-3.78%	79,462
Jul 20, 2026	30.43	31.27	28.92	29.10	29.10	-4.37%	44,223
Jul 17, 2026	29.95	31.30	28.55	30.43	30.43	1.50%	53,508
Jul 16, 2026	31.99	31.99	29.26	29.98	29.98	-2.28%	53,524
Jul 15, 2026	30.74	31.30	30.03	30.68	30.68	0.95%	59,069
Jul 14, 2026	31.84	32.29	30.21	30.39	30.39	-4.34%	88,887
Jul 13, 2026	33.00	33.50	31.59	31.77	31.77	-4.45%	133,642
Jul 10, 2026	33.95	34.18	32.50	33.25	33.25	-0.09%	122,451
Jul 9, 2026	32.52	33.90	32.00	33.28	33.28	2.34%	137,710
Jul 8, 2026	32.50	33.48	31.53	32.52	32.52	0.06%	71,098
Jul 7, 2026	32.83	33.50	31.60	32.50	32.50	-0.40%	91,436
Jul 6, 2026	33.49	33.50	30.77	32.63	32.63	0.77%	118,758
Jul 3, 2026	33.48	33.50	31.11	32.38	32.38	-0.25%	79,942
Jul 2, 2026	31.85	32.80	31.85	32.46	32.46	3.74%	62,271
Jul 1, 2026	29.51	31.36	29.51	31.29	31.29	4.75%	72,694
Jun 30, 2026	31.00	32.49	29.50	29.87	29.87	-3.61%	75,562
Jun 29, 2026	33.50	33.50	30.63	30.99	30.99	-3.88%	62,199
Jun 25, 2026	32.59	32.91	31.50	32.24	32.24	0.91%	46,637
Jun 24, 2026	33.00	33.50	31.50	31.95	31.95	-3.03%	75,556
Jun 23, 2026	32.70	33.50	31.50	32.95	32.95	0.27%	56,803
Jun 22, 2026	34.20	34.20	32.50	32.86	32.86	0.58%	97,765
Jun 19, 2026	32.30	33.00	32.00	32.67	32.67	-1.09%	52,318
Jun 18, 2026	32.00	33.30	31.00	33.03	33.03	2.29%	106,782
Jun 17, 2026	32.70	33.35	31.30	32.29	32.29	-1.37%	88,879
Jun 16, 2026	34.49	35.00	32.28	32.74	32.74	-3.62%	259,304
Jun 15, 2026	32.10	33.97	30.75	33.97	33.97	4.98%	576,347
Jun 12, 2026	32.36	32.36	32.36	32.36	32.36	5.00%	25,154
Jun 11, 2026	30.82	30.82	30.82	30.82	30.82	4.97%	26,045
Jun 10, 2026	29.36	29.36	29.36	29.36	29.36	4.97%	37,390
Jun 9, 2026	27.97	27.97	27.97	27.97	27.97	4.99%	31,493
Jun 8, 2026	26.64	26.64	26.64	26.64	26.64	4.96%	45,680
Jun 5, 2026	25.38	25.38	25.38	25.38	25.38	4.96%	14,256
Jun 4, 2026	22.94	24.18	22.40	24.18	24.18	4.99%	99,597
Jun 3, 2026	22.97	23.60	21.62	23.03	23.03	1.23%	262,682
Jun 2, 2026	23.70	23.70	22.34	22.75	22.75	-3.23%	150,482
Jun 1, 2026	24.87	24.87	23.42	23.51	23.51	-4.62%	112,731
May 29, 2026	24.99	26.40	23.94	24.65	24.65	-2.14%	179,099
May 27, 2026	26.09	26.09	25.13	25.19	25.19	-4.76%	136,334
May 26, 2026	27.70	27.70	26.38	26.45	26.45	-4.72%	126,283
May 25, 2026	29.16	30.00	27.71	27.76	27.76	-4.80%	119,189
May 22, 2026	30.00	31.35	28.74	29.16	29.16	-3.60%	88,444
May 21, 2026	32.49	32.49	29.92	30.25	30.25	-3.94%	206,300