BOM:519234 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 6, 2026	29.38	30.90	28.02	30.90	30.90	5.17%	226
Aug 5, 2026	29.00	30.90	28.30	29.38	29.38	-7.87%	306
Aug 4, 2026	31.89	31.89	31.74	31.89	31.89	-0.28%	153
Aug 3, 2026	29.95	31.98	29.95	31.98	31.98	6.96%	324
Jul 31, 2026	30.69	30.69	27.22	29.90	29.90	-2.57%	196
Jul 30, 2026	31.37	31.37	30.00	30.69	30.69	-2.63%	12
Jul 29, 2026	31.99	32.00	31.52	31.52	31.52	-1.99%	3
Jul 28, 2026	32.70	32.70	32.16	32.16	32.16	0.41%	153
Jul 27, 2026	32.19	32.19	29.95	32.03	32.03	-0.50%	23
Jul 24, 2026	30.55	32.19	28.21	32.19	32.19	-0.80%	371
Jul 23, 2026	30.30	32.74	27.20	32.45	32.45	0.78%	447
Jul 20, 2026	32.20	32.20	32.20	32.20	32.20	-0.03%	100
Jul 17, 2026	32.89	32.89	32.21	32.21	32.21	-0.89%	126
Jul 15, 2026	32.39	32.95	32.24	32.50	32.50	-0.37%	533
Jul 14, 2026	32.60	32.74	32.49	32.62	32.62	-0.85%	3
Jul 13, 2026	30.10	32.90	27.50	32.90	32.90	2.49%	58
Jul 10, 2026	29.05	32.90	27.25	32.10	32.10	3.98%	339
Jul 9, 2026	30.86	30.90	30.86	30.87	30.87	0.03%	228
Jul 8, 2026	30.86	30.86	29.05	30.86	30.86	0.10%	1,368
Jul 7, 2026	30.83	30.83	30.83	30.83	30.83	-	10
Jul 6, 2026	30.83	30.83	30.83	30.83	30.83	-1.03%	30
Jul 3, 2026	31.15	31.15	31.15	31.15	31.15	-0.35%	350
Jul 1, 2026	31.89	31.89	31.26	31.26	31.26	-0.45%	23
Jun 30, 2026	31.40	31.40	31.40	31.40	31.40	-	100
Jun 29, 2026	31.00	31.49	29.51	31.40	31.40	-2.18%	382
Jun 25, 2026	32.70	32.70	31.50	32.10	32.10	7.90%	2
Jun 23, 2026	29.35	29.75	29.35	29.75	29.75	1.36%	527
Jun 22, 2026	28.78	29.35	28.78	29.35	29.35	-0.07%	351
Jun 19, 2026	31.00	31.00	29.11	29.37	29.37	-7.64%	1,553
Jun 18, 2026	31.80	31.80	31.80	31.80	31.80	-1.40%	320
Jun 17, 2026	31.25	32.25	31.20	32.25	32.25	3.37%	286
Jun 16, 2026	31.00	31.20	31.00	31.20	31.20	0.68%	557
Jun 15, 2026	31.00	31.00	27.11	30.99	30.99	-0.03%	135
Jun 12, 2026	30.00	31.00	30.00	31.00	31.00	3.33%	146
Jun 11, 2026	30.27	30.27	30.00	30.00	30.00	-0.89%	2
Jun 10, 2026	33.74	33.74	30.21	30.27	30.27	0.80%	466
Jun 9, 2026	32.99	32.99	29.18	30.03	30.03	-4.06%	1,337
Jun 8, 2026	33.78	33.78	28.31	31.30	31.30	3.99%	217
Jun 5, 2026	35.99	35.99	30.10	30.10	30.10	0.33%	362
Jun 4, 2026	34.00	34.00	30.00	30.00	30.00	-6.28%	825
Jun 3, 2026	30.00	33.00	30.00	32.01	32.01	4.78%	146
Jun 2, 2026	32.40	32.40	28.35	30.55	30.55	-4.83%	1,719
Jun 1, 2026	34.70	34.70	32.00	32.10	32.10	0.12%	1,240
May 29, 2026	32.00	34.70	31.23	32.06	32.06	0.09%	1,117
May 27, 2026	35.74	35.74	32.02	32.03	32.03	-2.91%	1,334
May 26, 2026	33.99	33.99	32.99	32.99	32.99	-0.03%	1,550
May 25, 2026	33.00	33.00	33.00	33.00	33.00	-	50
May 22, 2026	32.32	33.00	32.00	33.00	33.00	2.10%	1,585
May 21, 2026	33.60	34.93	31.83	32.32	32.32	-8.73%	1,304
May 20, 2026	34.70	35.75	33.12	35.41	35.41	1.78%	121