BOM:526642 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 11, 2026	29.45	29.63	28.20	28.62	28.62	-3.41%	32,341
Jun 10, 2026	30.25	30.25	29.48	29.63	29.63	-1.23%	3,795
Jun 9, 2026	30.30	30.30	29.73	30.00	30.00	0.50%	15,133
Jun 8, 2026	29.50	30.21	29.50	29.85	29.85	-0.73%	5,443
Jun 5, 2026	29.30	30.85	29.30	30.07	30.07	-0.10%	9,866
Jun 4, 2026	29.20	30.80	29.20	30.10	30.10	1.21%	3,057
Jun 3, 2026	30.60	30.77	29.61	29.74	29.74	-2.91%	9,719
Jun 2, 2026	30.20	31.25	30.20	30.63	30.63	0.56%	6,422
Jun 1, 2026	32.99	32.99	30.30	30.46	30.46	-5.29%	9,392
May 29, 2026	31.36	33.30	31.36	32.16	32.16	1.87%	20,842
May 27, 2026	32.25	32.25	31.34	31.57	31.57	-0.16%	23,532
May 26, 2026	31.40	33.94	30.74	31.62	31.62	2.07%	11,402
May 25, 2026	30.22	31.60	30.22	30.98	30.98	2.01%	2,173
May 22, 2026	30.73	30.87	30.00	30.37	30.37	0.80%	2,807
May 21, 2026	30.00	30.52	28.90	30.13	30.13	2.80%	5,777
May 20, 2026	29.40	29.62	28.71	29.31	29.31	-0.31%	14,185
May 19, 2026	29.61	29.82	28.95	29.40	29.40	0.55%	17,192
May 18, 2026	31.70	31.70	28.65	29.24	29.24	-5.37%	14,989
May 15, 2026	30.85	31.19	30.57	30.90	30.90	0.03%	1,467
May 14, 2026	31.42	32.40	30.50	30.89	30.89	-0.19%	5,121
May 13, 2026	29.00	32.50	29.00	30.95	30.95	1.11%	4,937
May 12, 2026	32.50	32.58	30.20	30.61	30.61	-5.67%	5,565
May 11, 2026	33.70	33.70	32.41	32.45	32.45	-2.70%	3,401
May 8, 2026	33.55	33.80	33.25	33.35	33.35	-0.77%	3,418