BOM:524396 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 17, 2026	31.52	32.60	31.50	31.53	31.53	-3.40%	249
Aug 14, 2026	31.41	32.80	31.41	32.64	32.64	1.49%	703
Aug 13, 2026	32.52	32.52	32.00	32.16	32.16	-0.77%	678
Aug 12, 2026	34.00	34.00	32.40	32.41	32.41	-0.74%	473
Aug 11, 2026	32.97	33.90	32.30	32.65	32.65	-1.06%	1,510
Aug 10, 2026	35.45	35.45	32.26	33.00	33.00	2.33%	1,429
Aug 7, 2026	31.49	33.19	31.49	32.25	32.25	-0.92%	1,360
Aug 6, 2026	35.99	35.99	31.80	32.55	32.55	1.69%	604
Aug 5, 2026	32.01	32.01	32.01	32.01	32.01	-2.44%	10
Aug 4, 2026	33.15	33.40	32.64	32.81	32.81	-1.71%	187
Aug 3, 2026	34.99	34.99	32.64	33.38	33.38	4.64%	3,575
Jul 31, 2026	31.99	32.58	31.90	31.90	31.90	-0.50%	1,522
Jul 30, 2026	32.50	32.52	32.06	32.06	32.06	-1.05%	23
Jul 28, 2026	32.49	32.49	32.40	32.40	32.40	-0.77%	1,056
Jul 27, 2026	33.00	33.18	32.05	32.65	32.65	2.10%	544
Jul 24, 2026	36.50	36.50	31.81	31.98	31.98	-1.11%	1,152
Jul 23, 2026	33.22	33.73	31.38	32.34	32.34	-2.27%	564
Jul 22, 2026	36.46	36.46	33.09	33.09	33.09	-0.63%	270
Jul 21, 2026	33.38	34.30	33.30	33.30	33.30	-0.21%	485
Jul 20, 2026	36.90	36.90	33.25	33.37	33.37	0.48%	1,912
Jul 17, 2026	33.51	33.57	33.10	33.21	33.21	-0.90%	1,095
Jul 16, 2026	35.59	35.59	33.51	33.51	33.51	-0.98%	714
Jul 15, 2026	34.50	34.50	33.30	33.84	33.84	1.93%	726
Jul 14, 2026	33.41	33.99	33.13	33.20	33.20	-2.35%	702
Jul 13, 2026	31.90	34.39	31.90	34.00	34.00	-0.21%	726
Jul 10, 2026	35.00	35.00	33.98	34.07	34.07	0.21%	1,563
Jul 9, 2026	33.45	34.98	33.45	34.00	34.00	1.49%	1,979
Jul 8, 2026	33.21	33.50	32.70	33.50	33.50	-0.18%	40
Jul 7, 2026	33.90	34.63	33.35	33.56	33.56	0.84%	367
Jul 6, 2026	34.99	34.99	32.50	33.28	33.28	-2.23%	3,035
Jul 3, 2026	30.15	35.00	30.15	34.04	34.04	0.29%	816
Jul 2, 2026	35.00	35.00	32.99	33.94	33.94	-3.03%	2,458
Jul 1, 2026	36.87	36.87	34.57	35.00	35.00	1.07%	282
Jun 30, 2026	35.11	35.50	34.16	34.63	34.63	-1.37%	2,312
Jun 29, 2026	35.98	35.98	35.11	35.11	35.11	-2.42%	113
Jun 25, 2026	36.27	36.27	35.85	35.98	35.98	-	259
Jun 24, 2026	37.00	37.20	35.70	35.98	35.98	-1.48%	1,834
Jun 23, 2026	35.17	36.72	35.17	36.52	36.52	2.79%	11,168
Jun 22, 2026	36.10	36.15	35.19	35.53	35.53	0.23%	3,221
Jun 19, 2026	35.16	36.00	34.50	35.45	35.45	0.31%	11,221
Jun 18, 2026	35.58	35.79	35.25	35.34	35.34	-1.64%	815
Jun 17, 2026	35.27	37.20	35.03	35.93	35.93	2.36%	7,344
Jun 16, 2026	35.89	36.99	35.10	35.10	35.10	-1.49%	49,648
Jun 15, 2026	36.25	37.39	35.00	35.63	35.63	-1.57%	133,139
Jun 12, 2026	36.20	38.00	35.16	36.20	36.20	1.49%	186,120
Jun 11, 2026	36.98	39.19	35.20	35.67	35.67	-1.82%	194,890
Jun 10, 2026	35.99	38.00	35.99	36.33	36.33	0.72%	151,432
Jun 9, 2026	35.00	39.00	34.83	36.07	36.07	1.23%	62,330
Jun 8, 2026	37.39	37.39	34.90	35.63	35.63	0.31%	13,928
Jun 5, 2026	34.62	37.29	34.50	35.52	35.52	3.11%	105,791