BOM:513544 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 31, 2026	41.20	44.80	41.20	42.48	42.48	-1.00%	670
Jul 30, 2026	41.68	43.75	40.70	42.91	42.91	2.95%	12,667
Jul 29, 2026	42.49	42.65	38.65	41.68	41.68	2.51%	7,665
Jul 28, 2026	43.90	43.90	40.50	40.66	40.66	-4.62%	8,046
Jul 27, 2026	44.00	45.00	42.05	42.63	42.63	-2.67%	8,058
Jul 24, 2026	44.00	44.00	41.01	43.80	43.80	4.41%	1,908
Jul 23, 2026	40.00	41.95	40.00	41.95	41.95	4.61%	353
Jul 22, 2026	41.29	42.50	39.65	40.10	40.10	-3.35%	702
Jul 21, 2026	41.50	41.50	39.38	41.49	41.49	0.10%	131
Jul 20, 2026	41.50	41.50	41.00	41.45	41.45	2.35%	454
Jul 17, 2026	41.90	41.90	38.50	40.50	40.50	0.47%	240
Jul 16, 2026	42.23	42.23	40.00	40.31	40.31	-2.63%	96
Jul 15, 2026	40.40	41.50	38.50	41.40	41.40	2.32%	132
Jul 14, 2026	42.39	42.99	39.49	40.46	40.46	-2.65%	569
Jul 13, 2026	41.40	42.56	40.60	41.56	41.56	2.52%	1,656
Jul 10, 2026	40.00	40.90	39.70	40.54	40.54	3.92%	966
Jul 9, 2026	40.99	40.99	39.00	39.01	39.01	-4.85%	1,541
Jul 8, 2026	42.00	42.00	41.00	41.00	41.00	-1.91%	393
Jul 7, 2026	42.00	42.00	41.80	41.80	41.80	-0.48%	214
Jul 6, 2026	41.00	42.23	40.94	42.00	42.00	-2.53%	1,386
Jul 3, 2026	47.58	47.58	43.06	43.09	43.09	-4.92%	2,694
Jul 2, 2026	47.50	48.30	45.32	45.32	45.32	-4.99%	2,945
Jul 1, 2026	46.11	48.25	46.11	47.70	47.70	-1.65%	432
Jun 30, 2026	45.00	48.60	44.01	48.50	48.50	4.71%	1,348
Jun 29, 2026	50.94	50.94	46.26	46.32	46.32	-4.75%	1,141
Jun 25, 2026	49.90	50.50	47.42	48.63	48.63	-2.55%	763
Jun 24, 2026	50.35	51.36	47.84	49.90	49.90	-0.89%	1,514
Jun 23, 2026	50.65	50.65	48.24	50.35	50.35	4.37%	2,996
Jun 22, 2026	48.00	48.24	48.00	48.24	48.24	4.98%	3,375
Jun 19, 2026	43.99	45.95	43.99	45.95	45.95	-0.76%	1,169
Jun 18, 2026	50.00	50.00	46.30	46.30	46.30	-4.99%	2,125
Jun 17, 2026	48.29	49.80	47.00	48.73	48.73	1.90%	740
Jun 16, 2026	49.03	52.00	47.53	47.82	47.82	-4.42%	1,968
Jun 15, 2026	49.37	54.50	49.37	50.03	50.03	-3.71%	1,735
Jun 12, 2026	53.60	53.60	51.96	51.96	51.96	-4.99%	1,598
Jun 11, 2026	53.82	55.39	52.50	54.69	54.69	3.66%	1,792
Jun 10, 2026	47.74	52.76	47.74	52.76	52.76	5.00%	4,575
Jun 9, 2026	50.25	50.25	50.25	50.25	50.25	-4.99%	225
Jun 8, 2026	52.89	52.89	52.89	52.89	52.89	-4.99%	609
Jun 5, 2026	55.67	55.67	55.67	55.67	55.67	-4.98%	493
Jun 4, 2026	58.59	58.59	58.59	58.59	58.59	-1.99%	466
Jun 3, 2026	59.78	59.78	59.78	59.78	59.78	-2.00%	384
Jun 2, 2026	62.14	62.14	60.90	61.00	61.00	-1.83%	594
Jun 1, 2026	62.14	62.14	62.14	62.14	62.14	-0.50%	30
May 29, 2026	62.43	63.90	62.43	62.45	62.45	-1.96%	1,227
May 27, 2026	63.70	64.00	63.70	63.70	63.70	-1.98%	996
May 26, 2026	65.01	66.31	64.99	64.99	64.99	-1.99%	2,027
May 25, 2026	66.33	66.33	66.31	66.31	66.31	-2.00%	719
May 22, 2026	67.66	67.66	67.66	67.66	67.66	-2.00%	555
May 21, 2026	71.84	71.84	69.04	69.04	69.04	-1.99%	2,177