BOM:530393 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 28, 2026	33.51	34.69	33.51	34.10	34.10	1.37%	2
Jul 27, 2026	35.70	35.70	33.50	33.64	33.64	-1.06%	11,287
Jul 24, 2026	34.00	34.00	34.00	34.00	34.00	0.89%	10
Jul 23, 2026	33.32	34.50	33.00	33.70	33.70	0.90%	780
Jul 22, 2026	34.00	34.70	33.40	33.40	33.40	-4.76%	845
Jul 21, 2026	36.00	36.00	34.87	35.07	35.07	-4.44%	4,904
Jul 20, 2026	38.00	38.99	36.58	36.70	36.70	-4.68%	2,211
Jul 17, 2026	39.00	40.00	38.01	38.50	38.50	-3.22%	769
Jul 16, 2026	38.00	40.67	37.00	39.78	39.78	2.45%	1,305
Jul 15, 2026	37.81	39.31	37.81	38.83	38.83	-1.70%	2,672
Jul 14, 2026	38.72	41.00	38.72	39.50	39.50	-2.97%	1,613
Jul 13, 2026	42.75	42.75	40.71	40.71	40.71	-4.71%	1,098
Jul 10, 2026	41.15	42.99	41.02	42.72	42.72	-1.04%	3,780
Jul 9, 2026	46.10	46.82	41.80	43.17	43.17	-3.10%	10,789
Jul 8, 2026	40.75	48.50	39.90	44.55	44.55	7.01%	176,726
Jul 7, 2026	36.25	43.28	35.51	41.63	41.63	15.41%	206,488
Jul 6, 2026	34.40	38.68	34.40	36.07	36.07	2.85%	71,988
Jul 3, 2026	35.70	38.82	34.83	35.07	35.07	0.11%	27,230
Jul 2, 2026	34.99	38.06	34.99	35.03	35.03	1.68%	56,664
Jul 1, 2026	34.14	35.86	33.00	34.45	34.45	2.93%	25,026
Jun 30, 2026	34.30	34.30	31.85	33.47	33.47	4.59%	1,690
Jun 29, 2026	32.99	33.48	32.00	32.00	32.00	5.37%	18,269
Jun 25, 2026	32.10	32.99	30.37	30.37	30.37	2.50%	487
Jun 24, 2026	34.00	34.00	29.00	29.63	29.63	-2.21%	85
Jun 23, 2026	29.01	30.50	28.51	30.30	30.30	3.13%	179
Jun 22, 2026	29.70	29.70	29.21	29.38	29.38	-0.44%	41
Jun 19, 2026	29.72	30.72	29.26	29.51	29.51	-1.47%	876
Jun 18, 2026	32.25	32.25	29.50	29.95	29.95	-3.48%	759
Jun 17, 2026	32.65	32.87	30.60	31.03	31.03	-2.97%	275
Jun 16, 2026	33.11	33.11	31.00	31.98	31.98	0.85%	569
Jun 15, 2026	33.22	35.40	31.04	31.71	31.71	-0.72%	2,258
Jun 12, 2026	30.66	32.00	30.00	31.94	31.94	4.55%	230
Jun 11, 2026	31.00	31.47	30.50	30.55	30.55	-0.71%	577
Jun 10, 2026	36.00	36.07	30.03	30.77	30.77	2.36%	2,530
Jun 9, 2026	31.00	31.00	29.64	30.06	30.06	-4.75%	1,074
Jun 8, 2026	31.21	32.90	31.10	31.56	31.56	-1.44%	262
Jun 5, 2026	31.56	32.57	31.56	32.02	32.02	-6.24%	189
Jun 4, 2026	34.55	34.55	32.50	34.15	34.15	3.33%	746
Jun 3, 2026	34.45	34.82	33.00	33.05	33.05	-2.74%	734
Jun 2, 2026	33.49	35.00	32.10	33.98	33.98	1.49%	13,729
Jun 1, 2026	31.10	33.49	31.10	33.48	33.48	2.45%	31,346
May 29, 2026	30.50	33.30	30.50	32.68	32.68	5.22%	22,608
May 27, 2026	33.20	33.20	30.61	31.06	31.06	-4.14%	2,791
May 26, 2026	31.90	34.10	31.43	32.40	32.40	3.51%	6,928
May 25, 2026	31.00	31.64	30.53	31.30	31.30	5.64%	3,182
May 22, 2026	29.87	30.00	29.25	29.63	29.63	2.17%	7
May 21, 2026	29.73	29.99	29.00	29.00	29.00	-0.03%	1,114
May 20, 2026	28.01	29.99	28.00	29.01	29.01	3.61%	3,924
May 19, 2026	27.25	28.00	27.20	28.00	28.00	2.79%	25,589
May 18, 2026	29.50	29.50	26.75	27.24	27.24	-0.04%	3,206