BOM:526616 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 31, 2026	41.99	42.00	41.98	41.98	41.98	0.89%	1,035
Jul 30, 2026	41.51	42.87	41.38	41.61	41.61	-2.44%	1,737
Jul 29, 2026	41.10	42.88	41.10	42.65	42.65	3.65%	777
Jul 28, 2026	42.43	43.34	40.71	41.15	41.15	-3.36%	1,966
Jul 27, 2026	41.95	43.63	40.50	42.58	42.58	1.62%	2,333
Jul 24, 2026	41.98	41.98	41.00	41.90	41.90	2.10%	453
Jul 23, 2026	42.58	43.59	40.81	41.04	41.04	-3.62%	4,949
Jul 22, 2026	43.00	43.00	42.10	42.58	42.58	1.04%	1,230
Jul 21, 2026	43.64	45.45	41.31	42.14	42.14	-0.50%	3,843
Jul 20, 2026	44.00	44.00	42.01	42.35	42.35	-2.08%	893
Jul 17, 2026	44.01	45.38	43.25	43.25	43.25	0.39%	644
Jul 16, 2026	44.08	44.90	41.31	43.08	43.08	-1.03%	3,843
Jul 15, 2026	45.06	46.84	43.26	43.53	43.53	-2.14%	4,879
Jul 14, 2026	46.50	47.37	44.30	44.48	44.48	-3.58%	4,421
Jul 13, 2026	44.50	46.80	44.25	46.13	46.13	3.43%	866
Jul 10, 2026	44.98	44.98	44.00	44.60	44.60	1.53%	2,670
Jul 9, 2026	43.96	43.96	43.93	43.93	43.93	4.10%	38
Jul 8, 2026	43.90	44.16	41.25	42.20	42.20	-3.54%	2,199
Jul 7, 2026	47.00	47.00	43.37	43.75	43.75	-0.36%	2,929
Jul 6, 2026	44.85	46.00	43.41	43.91	43.91	-0.11%	1,117
Jul 3, 2026	43.50	44.49	42.81	43.96	43.96	2.07%	5,057
Jul 2, 2026	42.70	44.25	42.70	43.07	43.07	1.37%	3,814
Jul 1, 2026	42.39	43.48	42.35	42.49	42.49	0.24%	2,166
Jun 30, 2026	42.61	43.73	42.00	42.39	42.39	-2.57%	2,754
Jun 29, 2026	42.50	44.00	42.50	43.51	43.51	0.30%	2,022
Jun 25, 2026	45.05	46.28	42.24	43.38	43.38	-1.52%	5,600
Jun 24, 2026	45.40	45.97	43.00	44.05	44.05	-3.02%	5,390
Jun 23, 2026	43.93	47.56	42.50	45.42	45.42	3.39%	5,488
Jun 22, 2026	48.48	48.48	43.35	43.93	43.93	2.50%	1,863
Jun 19, 2026	43.35	45.48	42.40	42.86	42.86	-3.40%	2,281
Jun 18, 2026	43.91	44.95	42.15	44.37	44.37	0.11%	5,633
Jun 17, 2026	44.00	45.50	44.00	44.32	44.32	-0.58%	2,578
Jun 16, 2026	43.99	45.16	43.25	44.58	44.58	5.64%	2,015
Jun 15, 2026	41.02	44.75	41.02	42.20	42.20	-0.05%	4,383
Jun 12, 2026	42.99	43.60	42.05	42.22	42.22	0.55%	491
Jun 11, 2026	41.46	42.99	41.25	41.99	41.99	-2.35%	749
Jun 10, 2026	43.51	45.00	41.00	43.00	43.00	0.80%	1,634
Jun 9, 2026	43.00	45.32	42.39	42.66	42.66	1.81%	819
Jun 8, 2026	42.49	43.43	40.41	41.90	41.90	-2.31%	1,209
Jun 5, 2026	44.05	45.36	42.00	42.89	42.89	-1.72%	1,597
Jun 4, 2026	43.79	43.99	42.50	43.64	43.64	2.51%	1,790
Jun 3, 2026	43.40	44.97	42.25	42.57	42.57	-2.05%	2,784
Jun 2, 2026	43.00	44.49	42.85	43.46	43.46	1.40%	4,471
Jun 1, 2026	45.89	45.99	42.65	42.86	42.86	-5.72%	6,976
May 29, 2026	47.50	47.50	45.00	45.46	45.46	-4.42%	7,773
May 27, 2026	46.05	49.00	46.01	47.56	47.56	2.35%	5,290
May 26, 2026	48.00	48.00	46.02	46.47	46.47	-2.50%	2,599
May 25, 2026	48.00	48.20	47.25	47.66	47.66	-0.71%	3,731
May 22, 2026	47.20	48.39	47.01	48.00	48.00	1.65%	105
May 21, 2026	47.00	48.00	46.55	47.22	47.22	0.47%	1,112