BOM:522105 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 31, 2026	34.59	35.35	33.75	34.16	34.16	-1.24%	6,374
Jul 30, 2026	34.44	34.72	34.00	34.59	34.59	2.19%	1,350
Jul 29, 2026	34.20	34.64	33.81	33.85	33.85	-1.05%	541
Jul 28, 2026	34.21	35.44	34.00	34.21	34.21	0.50%	3,728
Jul 27, 2026	34.68	35.32	34.00	34.04	34.04	0.12%	10,182
Jul 24, 2026	34.57	34.57	33.62	34.00	34.00	-0.70%	3,250
Jul 23, 2026	35.04	35.39	34.00	34.24	34.24	-1.81%	2,720
Jul 22, 2026	35.44	35.44	34.50	34.87	34.87	0.29%	6,989
Jul 21, 2026	34.66	35.50	34.00	34.77	34.77	-0.23%	8,464
Jul 20, 2026	35.50	36.11	34.17	34.85	34.85	-1.22%	5,371
Jul 17, 2026	35.90	36.48	35.00	35.28	35.28	-1.37%	4,976
Jul 16, 2026	35.99	36.04	35.05	35.77	35.77	0.06%	10,123
Jul 15, 2026	36.60	37.55	35.70	35.75	35.75	-4.28%	19,641
Jul 14, 2026	36.55	37.79	36.55	37.35	37.35	-0.85%	3,060
Jul 13, 2026	37.08	37.89	36.70	37.67	37.67	2.09%	4,062
Jul 10, 2026	36.50	37.50	35.69	36.90	36.90	2.10%	11,107
Jul 9, 2026	34.50	37.49	34.50	36.14	36.14	-0.99%	8,217
Jul 8, 2026	39.18	39.18	36.50	36.50	36.50	-3.39%	4,076
Jul 7, 2026	40.00	40.00	37.60	37.78	37.78	1.48%	6,312
Jul 6, 2026	36.05	38.84	36.05	37.23	37.23	-2.72%	3,642
Jul 3, 2026	40.00	40.00	37.55	38.27	38.27	-0.23%	24,161
Jul 2, 2026	38.20	39.00	38.12	38.36	38.36	0.47%	9,135
Jul 1, 2026	39.00	39.00	37.50	38.18	38.18	2.44%	2,177
Jun 30, 2026	37.00	38.47	37.00	37.27	37.27	-1.35%	8,031
Jun 29, 2026	40.00	40.00	37.55	37.78	37.78	-2.23%	17,803
Jun 25, 2026	37.30	39.79	37.30	38.64	38.64	2.77%	48,793
Jun 24, 2026	37.99	38.50	37.40	37.60	37.60	-1.03%	6,077
Jun 23, 2026	39.99	39.99	37.48	37.99	37.99	1.01%	1,918
Jun 22, 2026	37.43	38.00	37.20	37.61	37.61	0.89%	8,742
Jun 19, 2026	38.05	39.20	37.15	37.28	37.28	-2.08%	4,672
Jun 18, 2026	38.13	38.58	37.97	38.07	38.07	-0.16%	4,913
Jun 17, 2026	38.50	39.00	37.50	38.13	38.13	1.09%	5,068
Jun 16, 2026	37.72	39.17	37.59	37.72	37.72	-	11,819
Jun 15, 2026	41.95	41.95	37.50	37.72	37.72	2.14%	5,716
Jun 12, 2026	36.15	37.76	36.15	36.93	36.93	2.50%	7,841
Jun 11, 2026	37.12	37.79	35.75	36.03	36.03	-0.99%	4,756
Jun 10, 2026	38.45	38.45	36.25	36.39	36.39	-0.95%	7,704
Jun 9, 2026	37.00	37.78	36.37	36.74	36.74	-0.57%	11,038
Jun 8, 2026	37.50	38.48	36.00	36.95	36.95	-1.65%	19,753
Jun 5, 2026	37.55	38.47	37.25	37.57	37.57	0.05%	13,073
Jun 4, 2026	39.99	39.99	37.20	37.55	37.55	-2.85%	13,806
Jun 3, 2026	38.91	38.91	38.01	38.65	38.65	-0.18%	7,182
Jun 2, 2026	38.31	39.57	37.90	38.72	38.72	1.07%	47,969
Jun 1, 2026	47.75	47.75	37.30	38.31	38.31	-17.35%	178,297
May 29, 2026	48.70	48.70	44.01	46.35	46.35	2.03%	43,843
May 27, 2026	48.00	49.80	44.00	45.43	45.43	0.40%	162,158
May 26, 2026	48.40	49.60	44.22	45.25	45.25	-3.50%	251,860
May 25, 2026	44.42	47.80	41.96	46.89	46.89	12.85%	236,616
May 22, 2026	39.36	42.00	38.99	41.55	41.55	8.77%	58,855
May 21, 2026	39.80	40.23	36.80	38.20	38.20	2.30%	48,428