BOM:530281 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 29, 2025	22.53	22.53	22.53	22.53	22.53	4.99%	20
Aug 28, 2025	21.46	21.46	21.46	21.46	21.46	4.99%	768
Aug 26, 2025	20.44	20.44	20.44	20.44	20.44	4.98%	3
Aug 25, 2025	18.55	19.47	18.55	19.47	19.47	4.96%	7,002
Aug 22, 2025	19.48	19.48	18.51	18.55	18.55	-4.77%	4,128
Aug 21, 2025	19.48	19.48	19.48	19.48	19.48	4.96%	11
Aug 20, 2025	19.53	19.53	18.56	18.56	18.56	-4.97%	110
Aug 19, 2025	21.70	21.70	19.53	19.53	19.53	-10.00%	175
Aug 18, 2025	21.60	21.70	21.60	21.70	21.70	-9.58%	690
Aug 14, 2025	24.00	24.00	24.00	24.00	24.00	-0.21%	74
Aug 13, 2025	23.90	24.05	23.90	24.05	24.05	-1.92%	197
Aug 12, 2025	24.64	24.64	24.52	24.52	24.52	-	1,087
Aug 8, 2025	24.52	24.52	24.52	24.52	24.52	-	1
Aug 6, 2025	24.52	24.52	24.52	24.52	24.52	-	16
Aug 5, 2025	24.52	24.52	24.52	24.52	24.52	-	20
Aug 4, 2025	24.52	24.52	24.52	24.52	24.52	-0.49%	100
Aug 1, 2025	24.64	24.64	24.64	24.64	24.64	-	100
Jul 31, 2025	24.52	24.64	24.52	24.64	24.64	0.49%	42
Jul 30, 2025	24.52	24.52	24.52	24.52	24.52	-	82
Jul 29, 2025	24.52	24.52	24.52	24.52	24.52	-	50
Jul 28, 2025	25.02	25.02	24.52	24.52	24.52	-2.00%	22
Jul 25, 2025	25.00	25.02	25.00	25.02	25.02	-4.43%	103
Jul 24, 2025	26.18	26.18	26.18	26.18	26.18	-	10
Jul 23, 2025	26.18	26.18	26.18	26.18	26.18	-	216
Jul 22, 2025	26.18	26.18	26.18	26.18	26.18	-	251
Jul 21, 2025	26.18	26.18	26.18	26.18	26.18	-	4
Jul 18, 2025	26.18	26.18	26.18	26.18	26.18	-	190
Jul 17, 2025	27.55	27.55	26.18	26.18	26.18	-4.97%	161
Jul 16, 2025	27.55	27.55	27.55	27.55	27.55	-	52
Jul 15, 2025	28.86	28.86	27.42	27.55	27.55	-4.54%	234
Jul 14, 2025	28.86	28.86	28.86	28.86	28.86	4.98%	539
Jul 11, 2025	27.49	27.49	27.49	27.49	27.49	2.50%	533
Jul 9, 2025	26.82	26.82	26.82	26.82	26.82	-	916
Jul 8, 2025	26.82	26.82	26.82	26.82	26.82	-	231
Jul 7, 2025	26.82	26.82	26.82	26.82	26.82	-	133
Jul 4, 2025	26.80	26.82	26.80	26.82	26.82	0.07%	41
Jul 3, 2025	26.80	26.80	26.80	26.80	26.80	-4.96%	76
Jul 2, 2025	28.24	28.24	28.20	28.20	28.20	-0.14%	1,013
Jul 1, 2025	26.90	28.24	25.56	28.24	28.24	4.98%	1,436
Jun 30, 2025	26.90	26.90	26.90	26.90	26.90	-	58
Jun 27, 2025	28.31	29.70	26.90	26.90	26.90	-4.98%	132
Jun 26, 2025	29.70	29.70	28.31	28.31	28.31	-5.00%	24
Jun 25, 2025	28.40	29.82	26.98	29.80	29.80	4.93%	157
Jun 24, 2025	28.40	28.40	28.40	28.40	28.40	-	99
Jun 23, 2025	27.08	28.40	27.08	28.40	28.40	4.87%	89
Jun 20, 2025	29.92	29.92	27.08	27.08	27.08	-4.98%	174
Jun 19, 2025	28.59	28.59	28.50	28.50	28.50	4.66%	57
Jun 18, 2025	28.66	28.66	27.23	27.23	27.23	-4.99%	431
Jun 17, 2025	28.66	28.66	28.66	28.66	28.66	-	138
Jun 16, 2025	28.66	28.66	28.64	28.66	28.66	-	422