BOM:531556 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 31, 2026	32.80	36.22	32.78	33.94	33.94	3.48%	68,270
Jul 30, 2026	32.00	33.60	32.00	32.80	32.80	-1.23%	218
Jul 29, 2026	31.51	35.00	31.51	33.21	33.21	0.12%	38,592
Jul 28, 2026	31.75	33.42	31.75	33.17	33.17	2.34%	55,194
Jul 27, 2026	32.40	34.60	32.40	32.41	32.41	-0.70%	292
Jul 24, 2026	31.38	36.80	30.77	32.64	32.64	4.02%	23,950
Jul 23, 2026	31.06	32.12	31.00	31.38	31.38	-0.79%	10,247
Jul 22, 2026	30.71	34.00	30.55	31.63	31.63	1.57%	48,819
Jul 21, 2026	31.75	31.75	31.14	31.14	31.14	-	583
Jul 20, 2026	31.52	31.52	30.30	31.14	31.14	-1.17%	231
Jul 17, 2026	32.45	32.55	31.51	31.51	31.51	-3.11%	786
Jul 16, 2026	32.56	32.78	31.80	32.52	32.52	0.40%	2,913
Jul 15, 2026	32.90	32.90	32.34	32.39	32.39	-0.80%	230
Jul 14, 2026	33.46	33.94	32.03	32.65	32.65	-2.39%	526
Jul 13, 2026	33.10	34.40	33.10	33.45	33.45	-1.82%	6,514
Jul 10, 2026	33.69	34.40	33.69	34.07	34.07	-0.32%	322
Jul 9, 2026	34.49	34.60	33.21	34.18	34.18	0.68%	4,995
Jul 8, 2026	34.80	35.77	33.01	33.95	33.95	-3.44%	3,187
Jul 7, 2026	35.51	36.50	34.53	35.16	35.16	0.92%	44,754
Jul 6, 2026	32.80	36.61	32.02	34.84	34.84	6.45%	5,419
Jul 3, 2026	33.45	33.63	32.54	32.73	32.73	-0.24%	1,321
Jul 2, 2026	33.29	33.54	32.71	32.81	32.81	-1.44%	979
Jul 1, 2026	32.96	33.54	31.42	33.29	33.29	5.78%	7,222
Jun 30, 2026	31.67	32.30	31.26	31.47	31.47	-0.60%	205
Jun 29, 2026	31.11	33.92	31.11	31.66	31.66	0.09%	1,002
Jun 25, 2026	31.89	32.99	31.56	31.63	31.63	-1.49%	1,375
Jun 24, 2026	31.68	32.46	31.68	32.11	32.11	-1.38%	239
Jun 23, 2026	34.00	34.00	32.31	32.56	32.56	2.04%	141
Jun 22, 2026	31.92	32.50	31.91	31.91	31.91	0.47%	76
Jun 19, 2026	32.40	32.41	31.71	31.76	31.76	-2.25%	3,332
Jun 18, 2026	32.10	33.66	32.10	32.49	32.49	1.21%	514
Jun 17, 2026	31.67	32.93	31.67	32.10	32.10	-0.09%	814
Jun 16, 2026	32.70	33.60	32.00	32.13	32.13	-0.89%	622
Jun 15, 2026	31.84	33.00	31.33	32.42	32.42	1.85%	1,041
Jun 12, 2026	32.00	32.08	31.50	31.83	31.83	-2.66%	1,236
Jun 11, 2026	31.54	32.88	31.54	32.70	32.70	3.68%	16
Jun 10, 2026	31.62	32.32	31.11	31.54	31.54	-0.25%	405
Jun 9, 2026	31.53	32.22	31.06	31.62	31.62	0.03%	1,595
Jun 8, 2026	32.48	32.48	31.01	31.61	31.61	-2.68%	498
Jun 5, 2026	32.13	32.50	31.40	32.48	32.48	3.11%	336
Jun 4, 2026	32.00	32.00	31.50	31.50	31.50	-0.25%	590
Jun 3, 2026	31.61	32.74	31.51	31.58	31.58	-2.41%	218
Jun 2, 2026	31.22	32.49	31.22	32.36	32.36	1.54%	165
Jun 1, 2026	31.71	31.87	31.70	31.87	31.87	-0.44%	101
May 29, 2026	31.93	34.89	31.93	32.01	32.01	1.55%	4,710
May 27, 2026	31.46	32.55	31.36	31.52	31.52	-1.62%	253
May 26, 2026	32.80	32.81	32.00	32.04	32.04	-1.60%	2,962
May 25, 2026	33.05	33.30	31.45	32.56	32.56	1.59%	3,548
May 22, 2026	32.19	32.45	31.55	32.05	32.05	-0.62%	1,244
May 21, 2026	33.00	33.00	32.25	32.25	32.25	-0.49%	3