BOM:530677 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 31, 2026	45.77	45.88	45.10	45.33	45.33	-0.42%	2,082
Jul 30, 2026	46.00	49.00	45.02	45.52	45.52	0.84%	7,228
Jul 29, 2026	44.14	45.40	43.62	45.14	45.14	2.80%	456
Jul 28, 2026	44.64	44.80	43.25	43.91	43.91	-1.64%	3,727
Jul 27, 2026	44.64	45.69	44.64	44.64	44.64	-0.09%	420
Jul 24, 2026	47.18	47.18	44.43	44.68	44.68	0.84%	409
Jul 23, 2026	44.86	44.86	44.31	44.31	44.31	-1.51%	20
Jul 22, 2026	44.88	45.59	44.54	44.99	44.99	0.09%	4,641
Jul 21, 2026	45.76	47.50	44.88	44.95	44.95	-1.64%	1,650
Jul 20, 2026	45.36	46.21	45.21	45.70	45.70	0.91%	1,256
Jul 17, 2026	46.90	46.90	45.00	45.29	45.29	-3.19%	949
Jul 16, 2026	47.41	47.70	46.60	46.78	46.78	-1.33%	2,792
Jul 15, 2026	53.95	53.95	46.59	47.41	47.41	1.89%	1,109
Jul 14, 2026	47.76	48.03	46.39	46.53	46.53	-3.06%	1,760
Jul 13, 2026	47.40	48.45	47.00	48.00	48.00	1.14%	623
Jul 10, 2026	47.15	48.00	46.38	47.46	47.46	0.59%	975
Jul 9, 2026	47.02	48.49	46.20	47.18	47.18	-0.38%	2,701
Jul 8, 2026	48.00	48.00	46.50	47.36	47.36	-0.55%	3,575
Jul 7, 2026	48.23	49.10	47.60	47.62	47.62	-1.26%	4,349
Jul 6, 2026	51.94	51.94	47.40	48.23	48.23	-6.22%	10,037
Jul 3, 2026	47.99	52.50	46.79	51.43	51.43	10.08%	46,667
Jul 2, 2026	51.00	51.00	46.36	46.72	46.72	-0.70%	861
Jul 1, 2026	45.00	47.12	45.00	47.05	47.05	-1.84%	329
Jun 30, 2026	46.29	47.93	46.29	47.93	47.93	2.50%	294
Jun 29, 2026	49.48	49.99	46.76	46.76	46.76	-1.68%	786
Jun 25, 2026	50.96	50.96	46.95	47.56	47.56	-4.80%	494
Jun 24, 2026	45.49	50.98	45.31	49.96	49.96	7.95%	19,881
Jun 23, 2026	47.15	47.15	45.10	46.28	46.28	-1.99%	398
Jun 22, 2026	46.89	47.22	46.51	47.22	47.22	3.60%	207
Jun 19, 2026	45.60	45.60	45.54	45.58	45.58	-0.39%	700
Jun 18, 2026	45.50	46.50	45.50	45.76	45.76	-0.07%	9,750
Jun 17, 2026	47.00	49.70	45.00	45.79	45.79	-0.04%	69,009
Jun 16, 2026	45.97	45.97	45.70	45.81	45.81	-0.82%	514
Jun 15, 2026	46.63	46.68	45.98	46.19	46.19	-0.45%	721
Jun 12, 2026	44.61	46.69	44.38	46.40	46.40	4.01%	21,943
Jun 11, 2026	45.23	45.23	43.67	44.61	44.61	-1.37%	684
Jun 10, 2026	44.98	45.61	44.98	45.23	45.23	0.56%	309
Jun 9, 2026	45.20	45.75	44.50	44.98	44.98	-0.46%	602
Jun 8, 2026	46.34	46.34	45.12	45.19	45.19	-2.48%	131
Jun 5, 2026	47.23	47.42	46.31	46.34	46.34	-1.88%	453
Jun 4, 2026	47.67	47.67	47.00	47.23	47.23	1.55%	300
Jun 3, 2026	47.68	47.68	46.02	46.51	46.51	-1.65%	520
Jun 2, 2026	45.90	47.49	45.72	47.29	47.29	2.72%	2,385
Jun 1, 2026	45.92	47.10	45.72	46.04	46.04	0.26%	1,251
May 29, 2026	47.24	47.53	45.76	45.92	45.92	-4.79%	6,880
May 27, 2026	49.18	49.21	46.84	48.23	48.23	-0.76%	1,624
May 26, 2026	48.70	48.70	48.21	48.60	48.60	-0.21%	200
May 25, 2026	49.05	49.45	48.60	48.70	48.70	-0.20%	1,072
May 22, 2026	48.17	49.38	48.17	48.80	48.80	0.29%	741
May 21, 2026	49.41	49.88	48.36	48.66	48.66	-1.52%	9,208