BOM:526921 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 14, 2026	31.90	31.95	31.70	31.95	31.95	0.19%	19
Jul 13, 2026	31.45	32.25	31.40	31.89	31.89	-0.34%	2,305
Jul 10, 2026	30.90	32.00	30.90	32.00	32.00	1.85%	1,336
Jul 9, 2026	31.68	31.68	30.66	31.42	31.42	1.16%	2,185
Jul 8, 2026	32.09	32.09	31.00	31.06	31.06	-1.30%	1,393
Jul 7, 2026	32.09	32.50	31.45	31.47	31.47	-1.93%	2,470
Jul 6, 2026	32.09	32.09	32.09	32.09	32.09	-1.99%	1,918
Jul 3, 2026	33.10	33.10	32.03	32.74	32.74	0.18%	532
Jul 2, 2026	32.49	32.74	31.69	32.68	32.68	1.08%	596
Jul 1, 2026	32.33	33.39	32.33	32.33	32.33	-1.97%	91
Jun 30, 2026	33.00	33.00	32.82	32.98	32.98	-1.49%	1,283
Jun 29, 2026	33.72	33.72	33.48	33.48	33.48	-0.71%	50
Jun 25, 2026	33.14	33.73	33.14	33.72	33.72	-0.27%	235
Jun 24, 2026	33.81	33.81	33.81	33.81	33.81	-1.97%	305
Jun 23, 2026	34.42	34.75	33.88	34.49	34.49	0.70%	2,067
Jun 22, 2026	34.90	34.95	34.25	34.25	34.25	-0.72%	116
Jun 19, 2026	35.23	35.23	34.25	34.50	34.50	-0.86%	126
Jun 18, 2026	34.80	34.80	33.56	34.80	34.80	1.67%	1,304
Jun 17, 2026	32.97	34.31	32.97	34.23	34.23	1.75%	7,567
Jun 15, 2026	32.34	33.64	32.34	33.64	33.64	1.97%	91
Jun 12, 2026	33.06	33.06	32.25	32.99	32.99	0.27%	492
Jun 11, 2026	32.80	32.95	32.08	32.90	32.90	0.52%	664
Jun 10, 2026	32.71	33.72	32.70	32.73	32.73	-1.77%	455
Jun 9, 2026	33.07	33.32	33.07	33.32	33.32	-1.24%	35
Jun 8, 2026	33.30	33.75	32.66	33.74	33.74	1.26%	66
Jun 5, 2026	33.32	33.32	33.32	33.32	33.32	-1.97%	109
Jun 4, 2026	34.05	34.05	33.99	33.99	33.99	-0.21%	13
Jun 3, 2026	34.06	34.06	34.06	34.06	34.06	-1.99%	99
Jun 2, 2026	34.89	34.89	34.75	34.75	34.75	0.43%	6
Jun 1, 2026	35.27	35.29	34.60	34.60	34.60	-1.90%	293
May 29, 2026	34.70	35.30	34.70	35.27	35.27	1.79%	683
May 27, 2026	34.73	34.73	34.11	34.65	34.65	1.76%	1,187
May 26, 2026	33.99	34.13	33.56	34.05	34.05	1.73%	4,963
May 25, 2026	32.30	33.47	32.30	33.47	33.47	1.98%	766
May 22, 2026	32.18	32.82	31.60	32.82	32.82	1.99%	604
May 21, 2026	30.95	32.18	30.95	32.18	32.18	1.96%	756
May 20, 2026	31.56	31.56	31.56	31.56	31.56	-1.99%	145
May 19, 2026	31.97	32.44	31.34	32.20	32.20	0.72%	1,139
May 18, 2026	31.97	31.97	31.97	31.97	31.97	-1.99%	16
May 15, 2026	32.62	32.62	32.62	32.62	32.62	-1.98%	1,050
May 14, 2026	33.28	33.28	33.28	33.28	33.28	-1.97%	65
May 13, 2026	33.70	34.18	33.03	33.95	33.95	0.74%	551
May 12, 2026	34.35	34.35	33.70	33.70	33.70	-1.89%	3,408
May 11, 2026	34.90	35.34	34.25	34.35	34.35	-1.58%	962
May 8, 2026	34.23	34.90	34.23	34.90	34.90	-0.06%	824
May 7, 2026	34.78	35.09	34.78	34.92	34.92	-1.58%	433
May 6, 2026	35.25	35.49	34.35	35.48	35.48	1.23%	10,489
May 4, 2026	35.05	35.05	35.05	35.05	35.05	1.98%	1
Apr 30, 2026	34.37	34.37	34.37	34.37	34.37	1.99%	71
Apr 28, 2026	33.70	33.70	33.70	33.70	33.70	2.00%	3