BOM:530433 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 24, 2026	39.27	39.90	38.00	39.76	39.76	1.25%	1,485
Jul 23, 2026	38.55	40.97	38.55	39.27	39.27	-2.77%	8,348
Jul 22, 2026	40.20	40.40	40.20	40.39	40.39	-1.46%	188
Jul 21, 2026	42.99	42.99	40.99	40.99	40.99	3.25%	375
Jul 20, 2026	40.49	40.49	39.65	39.70	39.70	-1.95%	1,379
Jul 17, 2026	40.00	40.99	39.11	40.49	40.49	-1.22%	424
Jul 16, 2026	39.00	41.40	38.80	40.99	40.99	3.88%	1,749
Jul 15, 2026	38.92	40.00	38.75	39.46	39.46	1.91%	1,989
Jul 14, 2026	39.20	39.95	38.72	38.72	38.72	-3.22%	1,444
Jul 13, 2026	40.40	40.51	40.00	40.01	40.01	0.70%	829
Jul 10, 2026	39.74	41.01	39.50	39.73	39.73	-0.03%	2,980
Jul 9, 2026	40.19	41.50	38.40	39.74	39.74	-0.10%	3,561
Jul 8, 2026	40.00	41.00	39.50	39.78	39.78	-1.53%	758
Jul 7, 2026	40.40	41.49	39.80	40.40	40.40	-	693
Jul 6, 2026	39.20	41.80	39.20	40.40	40.40	-0.32%	961
Jul 3, 2026	43.95	43.95	39.70	40.53	40.53	-2.81%	5,625
Jul 2, 2026	39.55	41.75	39.55	41.70	41.70	3.35%	460
Jul 1, 2026	43.00	43.00	40.00	40.35	40.35	-3.47%	2,102
Jun 30, 2026	38.32	42.50	38.32	41.80	41.80	2.08%	1,068
Jun 29, 2026	44.54	44.54	39.30	40.95	40.95	3.38%	285
Jun 25, 2026	42.00	42.00	39.51	39.61	39.61	-3.13%	1,399
Jun 24, 2026	40.00	42.59	40.00	40.89	40.89	-2.53%	100
Jun 23, 2026	41.00	42.15	41.00	41.95	41.95	1.75%	514
Jun 22, 2026	41.00	42.90	41.00	41.23	41.23	1.65%	1,927
Jun 19, 2026	41.25	41.90	40.30	40.56	40.56	-3.31%	909
Jun 18, 2026	44.00	44.00	40.50	41.95	41.95	0.74%	305
Jun 17, 2026	41.87	41.90	41.00	41.64	41.64	-0.74%	355
Jun 16, 2026	42.00	42.00	40.51	41.95	41.95	-0.12%	620
Jun 15, 2026	42.00	42.01	40.15	42.00	42.00	-	917
Jun 12, 2026	40.95	42.50	40.75	42.00	42.00	3.32%	698
Jun 11, 2026	42.75	42.75	40.00	40.65	40.65	-4.91%	4,670
Jun 10, 2026	41.50	42.75	40.25	42.75	42.75	3.74%	4,367
Jun 9, 2026	41.98	43.00	40.50	41.21	41.21	-1.83%	5,922
Jun 8, 2026	44.80	44.80	40.50	41.98	41.98	2.29%	5,132
Jun 5, 2026	41.01	41.99	41.00	41.04	41.04	-2.86%	1,036
Jun 4, 2026	41.41	42.50	40.05	42.25	42.25	2.00%	10,393
Jun 3, 2026	41.99	41.99	39.25	41.42	41.42	0.51%	3,315
Jun 2, 2026	41.41	42.20	38.81	41.21	41.21	0.96%	10,348
Jun 1, 2026	41.69	42.00	39.71	40.82	40.82	4.85%	19,515
May 29, 2026	38.84	39.84	38.84	38.93	38.93	-2.28%	216
May 27, 2026	39.40	40.00	38.30	39.84	39.84	-0.03%	5,669
May 26, 2026	38.70	40.74	38.70	39.85	39.85	2.97%	2,042
May 25, 2026	42.23	42.23	38.26	38.70	38.70	-8.36%	36,441
May 22, 2026	41.00	42.23	41.00	42.23	42.23	2.97%	320
May 21, 2026	42.25	42.25	40.01	41.01	41.01	1.23%	4,888
May 20, 2026	39.01	41.00	39.01	40.51	40.51	2.25%	1,323
May 19, 2026	40.79	41.90	39.10	39.62	39.62	-2.39%	3,566
May 18, 2026	39.02	40.60	37.80	40.59	40.59	4.02%	702
May 15, 2026	41.79	42.00	37.65	39.02	39.02	-7.10%	9,519
May 14, 2026	40.63	42.50	40.63	42.00	42.00	2.87%	1,834