BOM:517556 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 20, 2026	28.86	29.82	27.97	28.61	28.61	-1.65%	31,558
Jul 17, 2026	28.99	29.34	28.89	29.09	29.09	0.28%	11,203
Jul 16, 2026	29.01	29.80	29.00	29.01	29.01	-0.14%	10,589
Jul 15, 2026	28.20	29.80	28.20	29.05	29.05	-0.48%	13,484
Jul 14, 2026	29.56	29.56	28.70	29.19	29.19	-0.71%	9,250
Jul 13, 2026	26.99	29.94	26.99	29.40	29.40	6.14%	17,711
Jul 10, 2026	27.67	27.98	26.56	27.70	27.70	1.43%	9,967
Jul 9, 2026	27.72	27.87	27.20	27.31	27.31	0.48%	10,095
Jul 8, 2026	27.80	27.80	26.89	27.18	27.18	-0.04%	12,973
Jul 7, 2026	27.93	27.93	26.71	27.19	27.19	0.04%	44,655
Jul 6, 2026	28.78	28.95	27.00	27.18	27.18	-5.56%	46,146
Jul 3, 2026	29.03	29.13	28.61	28.78	28.78	-0.79%	13,621
Jul 2, 2026	30.00	30.22	28.71	29.01	29.01	-2.22%	43,265
Jul 1, 2026	29.35	30.34	29.21	29.67	29.67	0.20%	5,644
Jun 30, 2026	27.71	29.95	27.71	29.61	29.61	3.89%	9,053
Jun 29, 2026	28.51	29.00	27.76	28.50	28.50	-1.72%	38,710
Jun 25, 2026	30.30	30.79	28.48	29.00	29.00	-3.30%	21,627
Jun 24, 2026	29.85	30.50	29.61	29.99	29.99	1.45%	68,826
Jun 23, 2026	29.80	30.80	29.50	29.56	29.56	-0.81%	52,618
Jun 22, 2026	29.01	30.35	29.01	29.80	29.80	-	17,706
Jun 19, 2026	29.20	30.27	29.20	29.80	29.80	1.19%	19,711
Jun 18, 2026	29.99	30.92	29.09	29.45	29.45	-3.98%	26,874
Jun 17, 2026	30.43	31.37	30.17	30.67	30.67	0.69%	41,221
Jun 16, 2026	31.00	31.03	30.12	30.46	30.46	-1.52%	32,458
Jun 15, 2026	31.40	32.30	30.80	30.93	30.93	-0.90%	29,538
Jun 12, 2026	30.83	32.50	30.75	31.21	31.21	0.97%	20,109
Jun 11, 2026	32.69	32.69	30.50	30.91	30.91	-5.53%	54,205
Jun 10, 2026	32.31	33.36	32.31	32.72	32.72	-0.40%	47,335
Jun 9, 2026	31.65	33.20	31.65	32.85	32.85	3.40%	52,916
Jun 8, 2026	31.98	33.00	31.70	31.77	31.77	-2.34%	34,913
Jun 5, 2026	32.38	32.84	31.71	32.53	32.53	2.04%	51,823
Jun 4, 2026	29.65	33.00	29.65	31.88	31.88	5.91%	127,256
Jun 3, 2026	30.26	30.70	28.94	30.10	30.10	1.79%	41,830
Jun 2, 2026	27.75	29.95	27.75	29.57	29.57	4.08%	76,069
Jun 1, 2026	26.38	30.94	26.38	28.41	28.41	8.98%	261,694
May 29, 2026	26.49	27.11	25.83	26.07	26.07	-3.80%	27,985
May 27, 2026	26.00	27.27	25.72	27.10	27.10	4.71%	19,328
May 26, 2026	26.00	26.57	25.83	25.88	25.88	-0.50%	43,852
May 25, 2026	26.39	26.90	25.81	26.01	26.01	0.77%	19,918
May 22, 2026	26.48	26.48	25.78	25.81	25.81	-1.26%	19,604
May 21, 2026	26.00	27.44	25.82	26.14	26.14	0.50%	68,261
May 20, 2026	25.88	26.52	25.11	26.01	26.01	0.74%	27,058
May 19, 2026	26.76	27.21	25.52	25.82	25.82	-3.51%	31,682
May 18, 2026	26.95	27.30	26.22	26.76	26.76	-0.82%	97,717
May 15, 2026	27.32	27.69	26.77	26.98	26.98	-1.82%	57,221
May 14, 2026	27.90	28.50	27.13	27.48	27.48	-1.82%	98,009
May 13, 2026	30.99	31.50	27.90	27.99	27.99	-9.56%	287,138
May 12, 2026	29.63	31.20	28.86	30.95	30.95	2.15%	359,097
May 11, 2026	30.90	31.70	30.00	30.30	30.30	-2.10%	287,776
May 8, 2026	31.25	32.25	30.60	30.95	30.95	-2.95%	237,502