BOM:512399 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 31, 2026	38.10	40.88	37.99	39.89	39.89	0.86%	84,205
Jul 30, 2026	40.21	40.98	38.70	39.55	39.55	-1.35%	17,718
Jul 29, 2026	40.59	40.59	40.09	40.09	40.09	-0.99%	2,576
Jul 28, 2026	41.25	41.25	40.20	40.49	40.49	-1.46%	8,658
Jul 27, 2026	40.00	41.41	40.00	41.09	41.09	2.73%	29,661
Jul 24, 2026	40.50	40.64	39.63	40.00	40.00	-1.04%	14,669
Jul 23, 2026	40.60	40.60	39.90	40.42	40.42	0.97%	3,739
Jul 22, 2026	40.25	40.93	39.79	40.03	40.03	-1.04%	11,530
Jul 21, 2026	41.89	41.89	39.83	40.45	40.45	-0.54%	36,144
Jul 20, 2026	40.65	41.48	40.35	40.67	40.67	0.05%	9,497
Jul 17, 2026	40.65	41.92	39.67	40.65	40.65	-	74,691
Jul 16, 2026	41.21	42.20	40.46	40.65	40.65	-0.85%	10,593
Jul 15, 2026	40.51	41.28	40.25	41.00	41.00	1.23%	37,151
Jul 14, 2026	41.99	41.99	40.50	40.50	40.50	-1.44%	28,511
Jul 13, 2026	40.78	42.20	40.31	41.09	41.09	0.54%	24,462
Jul 10, 2026	41.74	41.74	39.60	40.87	40.87	0.69%	25,238
Jul 9, 2026	39.75	41.25	39.75	40.59	40.59	-1.50%	12,859
Jul 8, 2026	41.99	41.99	40.40	41.21	41.21	-0.36%	9,615
Jul 7, 2026	42.50	42.50	39.45	41.36	41.36	1.80%	35,392
Jul 6, 2026	41.61	42.70	40.19	40.63	40.63	0.05%	21,181
Jul 3, 2026	41.50	43.60	40.00	40.61	40.61	-1.96%	435,816
Jul 2, 2026	41.75	42.50	40.00	41.42	41.42	1.72%	229,247
Jul 1, 2026	39.99	41.64	39.98	40.72	40.72	-0.10%	12,299
Jun 30, 2026	40.11	41.99	40.11	40.76	40.76	1.67%	25,851
Jun 29, 2026	40.78	41.45	39.32	40.09	40.09	0.86%	23,247
Jun 25, 2026	41.78	41.78	39.07	39.75	39.75	-2.31%	16,910
Jun 24, 2026	40.56	41.20	40.00	40.69	40.69	0.42%	26,645
Jun 23, 2026	41.97	42.39	40.20	40.52	40.52	-1.46%	52,652
Jun 22, 2026	44.00	44.81	41.01	41.12	41.12	-4.39%	76,635
Jun 19, 2026	38.70	47.70	38.70	43.01	43.01	7.52%	178,599
Jun 18, 2026	40.07	41.23	39.51	40.00	40.00	-3.40%	48,102
Jun 17, 2026	40.84	42.50	39.35	41.41	41.41	2.02%	87,711
Jun 16, 2026	42.40	42.40	39.60	40.59	40.59	-4.18%	61,032
Jun 15, 2026	40.12	42.89	40.12	42.36	42.36	5.61%	93,988
Jun 12, 2026	40.00	40.98	39.99	40.11	40.11	0.27%	79,459
Jun 11, 2026	41.69	41.69	38.65	40.00	40.00	-2.13%	163,293
Jun 10, 2026	41.99	41.99	39.00	40.87	40.87	-2.18%	28,999
Jun 9, 2026	41.10	42.94	40.87	41.78	41.78	1.58%	49,729
Jun 8, 2026	39.97	41.80	39.67	41.13	41.13	5.68%	56,907
Jun 5, 2026	39.16	40.00	37.50	38.92	38.92	-0.61%	48,931
Jun 4, 2026	40.84	41.80	38.50	39.16	39.16	-2.34%	60,759
Jun 3, 2026	42.39	42.39	39.51	40.10	40.10	-4.04%	55,411
Jun 2, 2026	42.38	42.38	40.04	41.79	41.79	1.43%	50,833
Jun 1, 2026	45.15	45.15	40.51	41.20	41.20	-8.46%	439,537
May 29, 2026	46.05	47.44	43.04	45.01	45.01	-3.14%	58,783
May 27, 2026	46.31	51.99	46.00	46.47	46.47	-2.48%	81,262
May 26, 2026	48.75	48.75	46.02	47.65	47.65	-1.89%	88,346
May 25, 2026	52.45	52.45	48.00	48.57	48.57	1.85%	127,219
May 22, 2026	46.98	48.00	44.52	47.69	47.69	4.04%	194,644
May 21, 2026	47.00	48.49	45.50	45.84	45.84	0.22%	33,107