BOM:526640 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 4, 2026	30.99	30.99	28.80	29.83	29.83	1.26%	1,082
Aug 3, 2026	31.25	31.25	28.70	29.46	29.46	0.79%	793
Jul 31, 2026	28.60	30.39	28.60	29.23	29.23	-0.92%	404
Jul 30, 2026	31.50	31.50	29.50	29.50	29.50	1.55%	269
Jul 29, 2026	31.40	31.40	29.00	29.05	29.05	2.43%	449
Jul 28, 2026	28.31	29.99	28.31	28.36	28.36	-5.69%	607
Jul 27, 2026	26.55	31.50	26.31	30.07	30.07	0.97%	146
Jul 24, 2026	28.61	30.09	28.61	29.78	29.78	3.55%	423
Jul 23, 2026	28.99	28.99	28.26	28.76	28.76	-2.31%	2,209
Jul 22, 2026	29.50	32.40	27.65	29.44	29.44	2.44%	953
Jul 21, 2026	28.64	29.00	28.56	28.74	28.74	0.84%	406
Jul 20, 2026	27.10	29.55	27.10	28.50	28.50	0.04%	202
Jul 17, 2026	30.30	30.30	28.00	28.49	28.49	-4.01%	2,461
Jul 16, 2026	28.03	31.27	28.03	29.68	29.68	1.92%	1,442
Jul 15, 2026	31.50	31.50	28.56	29.12	29.12	-2.02%	9,615
Jul 14, 2026	30.50	30.50	28.21	29.72	29.72	0.61%	1,965
Jul 13, 2026	30.00	30.89	28.01	29.54	29.54	1.44%	217
Jul 10, 2026	29.50	29.95	28.10	29.12	29.12	1.22%	3,747
Jul 9, 2026	30.47	30.47	28.56	28.77	28.77	-2.67%	1,238
Jul 8, 2026	31.99	31.99	29.09	29.56	29.56	-4.58%	2,176
Jul 7, 2026	30.94	31.99	29.45	30.98	30.98	0.13%	547
Jul 6, 2026	29.73	31.70	29.72	30.94	30.94	3.79%	1,702
Jul 3, 2026	29.51	34.95	29.51	29.81	29.81	-3.31%	3,272
Jul 2, 2026	30.98	31.37	30.00	30.83	30.83	0.33%	1,082
Jul 1, 2026	30.98	30.98	28.91	30.73	30.73	2.30%	206
Jun 30, 2026	30.40	30.40	29.50	30.04	30.04	-1.70%	782
Jun 29, 2026	31.37	31.37	29.40	30.56	30.56	-2.58%	172
Jun 25, 2026	30.98	31.40	30.90	31.37	31.37	1.19%	28
Jun 24, 2026	30.69	31.46	29.15	31.00	31.00	0.52%	115
Jun 23, 2026	31.40	31.40	29.76	30.84	30.84	-2.00%	1,878
Jun 22, 2026	29.66	31.47	29.66	31.47	31.47	-	54
Jun 19, 2026	30.31	31.49	29.60	31.47	31.47	4.87%	258
Jun 18, 2026	30.65	31.49	29.50	30.01	30.01	-2.47%	618
Jun 17, 2026	31.00	31.90	29.65	30.77	30.77	-0.23%	3,828
Jun 16, 2026	31.00	31.99	29.55	30.84	30.84	0.26%	549
Jun 15, 2026	32.60	32.60	29.32	30.76	30.76	0.33%	1,481
Jun 12, 2026	32.00	32.00	29.16	30.66	30.66	0.72%	2,317
Jun 11, 2026	30.99	31.00	28.11	30.44	30.44	3.33%	318
Jun 10, 2026	31.93	31.93	29.00	29.46	29.46	-7.74%	5,275
Jun 9, 2026	32.00	32.00	30.50	31.93	31.93	6.01%	10
Jun 8, 2026	31.50	32.97	29.34	30.12	30.12	-1.25%	2,275
Jun 5, 2026	30.10	32.95	30.10	30.50	30.50	-4.33%	825
Jun 4, 2026	31.88	31.88	31.88	31.88	31.88	2.48%	51
Jun 3, 2026	30.01	31.90	30.01	31.11	31.11	0.10%	1,287
Jun 2, 2026	32.00	32.00	30.01	31.08	31.08	4.37%	1,010
Jun 1, 2026	32.20	32.20	29.67	29.78	29.78	-2.74%	3,111
May 29, 2026	31.99	33.20	30.30	30.62	30.62	-4.28%	5,370
May 27, 2026	32.00	33.00	31.99	31.99	31.99	2.76%	379
May 26, 2026	33.22	33.22	30.51	31.13	31.13	-5.38%	1,178
May 25, 2026	29.02	33.90	29.02	32.90	32.90	7.69%	1,748