BOM:530265 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 14, 2026	38.74	38.74	33.50	35.45	35.45	2.16%	1,172
Aug 13, 2026	35.90	35.90	33.27	34.70	34.70	0.64%	1,427
Aug 12, 2026	37.00	42.80	33.00	34.48	34.48	-4.33%	8,755
Aug 11, 2026	37.00	39.75	35.15	36.04	36.04	-1.69%	483
Aug 10, 2026	38.00	38.00	35.10	36.66	36.66	3.27%	802
Aug 7, 2026	37.00	37.00	34.00	35.50	35.50	-5.26%	16,897
Aug 6, 2026	35.85	37.94	35.10	37.47	37.47	6.72%	1,037
Aug 5, 2026	37.60	38.62	34.65	35.11	35.11	-3.41%	1,578
Aug 4, 2026	36.00	36.88	35.90	36.35	36.35	6.26%	735
Aug 3, 2026	42.26	42.26	34.00	34.21	34.21	-2.87%	1,494
Jul 31, 2026	34.40	39.60	34.20	35.22	35.22	-3.67%	7,267
Jul 30, 2026	39.83	39.83	33.35	36.56	36.56	-2.25%	670
Jul 29, 2026	35.65	39.50	35.65	37.40	37.40	0.92%	1,409
Jul 28, 2026	39.46	39.50	35.40	37.06	37.06	-6.11%	4,865
Jul 27, 2026	39.65	39.65	37.39	39.47	39.47	11.59%	981
Jul 24, 2026	34.85	39.65	34.85	35.37	35.37	-4.43%	3,495
Jul 23, 2026	37.01	37.01	37.01	37.01	37.01	2.81%	59
Jul 22, 2026	36.00	36.00	36.00	36.00	36.00	-5.26%	1
Jul 21, 2026	39.90	39.90	38.00	38.00	38.00	-4.38%	1,013
Jul 20, 2026	47.28	47.28	38.25	39.74	39.74	0.86%	358
Jul 16, 2026	39.50	39.50	39.40	39.40	39.40	-0.96%	74
Jul 15, 2026	39.90	39.90	32.00	39.78	39.78	3.32%	14
Jul 14, 2026	38.25	42.30	38.25	38.50	38.50	3.91%	829
Jul 13, 2026	37.05	37.05	37.05	37.05	37.05	-5.24%	1
Jul 10, 2026	39.10	39.10	39.10	39.10	39.10	2.89%	1
Jul 9, 2026	40.90	40.90	38.00	38.00	38.00	-2.14%	75
Jul 8, 2026	38.90	38.90	38.83	38.83	38.83	6.33%	60
Jul 7, 2026	36.30	37.00	36.30	36.52	36.52	-	594
Jul 6, 2026	37.04	38.00	35.00	36.52	36.52	-6.36%	709
Jul 2, 2026	38.99	39.00	38.99	39.00	39.00	-0.26%	251
Jul 1, 2026	36.50	39.10	36.50	39.10	39.10	0.46%	7
Jun 29, 2026	35.60	40.20	35.60	38.92	38.92	8.11%	398
Jun 25, 2026	37.10	41.00	36.00	36.00	36.00	-3.54%	634
Jun 24, 2026	39.20	40.00	36.00	37.32	37.32	-9.96%	1,616
Jun 22, 2026	40.25	41.45	40.25	41.45	41.45	-0.12%	1,992
Jun 19, 2026	39.79	41.90	39.79	41.50	41.50	4.27%	6,025
Jun 18, 2026	40.90	40.90	39.74	39.80	39.80	1.30%	123
Jun 17, 2026	39.95	39.95	36.16	39.29	39.29	4.77%	637
Jun 16, 2026	40.82	40.82	37.50	37.50	37.50	-5.85%	513
Jun 15, 2026	40.89	40.89	39.83	39.83	39.83	4.82%	11
Jun 12, 2026	38.25	38.25	38.00	38.00	38.00	2.98%	107
Jun 11, 2026	37.84	37.85	36.01	36.90	36.90	-2.51%	699
Jun 10, 2026	35.05	39.98	35.05	37.85	37.85	3.19%	112
Jun 9, 2026	39.99	40.85	36.00	36.68	36.68	-1.71%	1,852
Jun 8, 2026	37.20	44.60	37.20	37.32	37.32	0.32%	4,432
Jun 5, 2026	37.20	37.20	37.20	37.20	37.20	-	174
Jun 4, 2026	39.60	39.60	37.10	37.20	37.20	-4.44%	177
Jun 2, 2026	38.00	40.80	38.00	38.93	38.93	2.45%	517
Jun 1, 2026	41.36	41.36	37.00	38.00	38.00	0.42%	707
May 29, 2026	37.00	42.00	37.00	37.84	37.84	-7.21%	494