BOM:526642 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 21, 2026	31.07	31.50	30.98	31.36	31.36	1.10%	12,016
Aug 20, 2026	31.10	31.48	31.01	31.02	31.02	0.29%	9,115
Aug 19, 2026	31.50	31.65	30.84	30.93	30.93	-1.68%	15,112
Aug 18, 2026	31.37	31.72	31.10	31.46	31.46	-0.19%	14,990
Aug 17, 2026	31.95	32.00	31.10	31.52	31.52	-0.63%	5,342
Aug 14, 2026	31.80	32.45	31.53	31.72	31.72	-1.67%	27,190
Aug 13, 2026	32.00	32.80	32.00	32.26	32.26	-0.49%	8,059
Aug 12, 2026	32.60	33.05	32.09	32.42	32.42	-1.28%	26,098
Aug 11, 2026	33.15	33.18	32.70	32.84	32.84	-1.41%	4,770
Aug 10, 2026	32.73	33.60	32.73	33.31	33.31	0.51%	11,502
Aug 7, 2026	33.47	33.47	32.98	33.14	33.14	-0.84%	21,425
Aug 6, 2026	34.06	34.28	32.90	33.42	33.42	-1.56%	37,033
Aug 5, 2026	34.35	34.60	33.75	33.95	33.95	-0.88%	15,832
Aug 4, 2026	34.08	34.25	33.75	34.25	34.25	1.60%	10,030
Aug 3, 2026	32.60	34.19	32.59	33.71	33.71	1.17%	15,492
Jul 31, 2026	33.11	33.95	32.74	33.32	33.32	-3.17%	71,866
Jul 30, 2026	35.20	35.20	34.24	34.41	34.41	-2.24%	12,648
Jul 29, 2026	34.76	35.25	34.52	35.20	35.20	1.88%	5,267
Jul 28, 2026	35.50	35.55	34.10	34.55	34.55	-2.15%	15,734
Jul 27, 2026	35.09	35.99	35.09	35.31	35.31	0.63%	12,789
Jul 24, 2026	34.40	36.00	34.40	35.09	35.09	-1.21%	22,045
Jul 23, 2026	35.84	36.19	35.40	35.52	35.52	-1.80%	16,519
Jul 22, 2026	37.30	37.30	36.05	36.17	36.17	-3.29%	22,904
Jul 21, 2026	38.23	38.23	37.00	37.40	37.40	-1.84%	9,498
Jul 20, 2026	38.19	38.43	37.60	38.10	38.10	-1.63%	6,484
Jul 17, 2026	37.01	40.90	36.61	38.73	38.73	3.97%	187,269
Jul 16, 2026	37.92	38.33	37.02	37.25	37.25	-0.37%	26,365
Jul 15, 2026	37.84	38.80	37.29	37.39	37.39	-1.19%	31,719
Jul 14, 2026	38.58	38.58	37.32	37.84	37.84	0.42%	25,775
Jul 13, 2026	39.79	40.96	36.87	37.68	37.68	-5.30%	181,421
Jul 10, 2026	40.49	41.43	39.32	39.79	39.79	2.26%	106,542
Jul 9, 2026	37.19	40.74	37.19	38.91	38.91	2.85%	104,433
Jul 8, 2026	36.71	41.86	36.17	37.83	37.83	5.97%	482,270
Jul 7, 2026	36.55	36.71	34.96	35.70	35.70	-0.75%	24,280
Jul 6, 2026	34.10	37.12	33.90	35.97	35.97	5.21%	96,780
Jul 3, 2026	34.06	35.03	34.06	34.19	34.19	-0.26%	4,623
Jul 2, 2026	35.50	35.50	34.08	34.28	34.28	0.23%	8,138
Jul 1, 2026	35.25	35.28	34.12	34.20	34.20	-2.29%	10,080
Jun 30, 2026	35.70	35.70	34.66	35.00	35.00	-0.31%	13,382
Jun 29, 2026	35.49	35.91	34.01	35.11	35.11	-1.04%	64,226
Jun 25, 2026	33.34	36.95	33.34	35.48	35.48	6.48%	174,184
Jun 24, 2026	32.35	33.80	32.26	33.32	33.32	3.00%	19,098
Jun 23, 2026	33.34	33.99	32.26	32.35	32.35	-2.65%	3,875
Jun 22, 2026	33.53	33.58	33.00	33.23	33.23	-0.48%	11,273
Jun 19, 2026	33.30	34.12	32.66	33.39	33.39	1.21%	22,235
Jun 18, 2026	30.60	33.49	30.60	32.99	32.99	6.18%	98,078
Jun 17, 2026	29.86	31.15	29.86	31.07	31.07	2.30%	5,299
Jun 16, 2026	30.80	30.80	30.10	30.37	30.37	-0.10%	3,520
Jun 15, 2026	31.30	31.30	30.30	30.40	30.40	3.05%	7,294
Jun 12, 2026	29.11	29.60	29.11	29.50	29.50	3.07%	5,007