BOM:531556 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 21, 2026	33.82	34.70	33.82	34.31	34.31	0.94%	35
Aug 20, 2026	34.36	35.46	33.15	33.99	33.99	0.12%	248,913
Aug 19, 2026	34.85	36.11	33.42	33.95	33.95	-2.58%	187,668
Aug 18, 2026	35.00	35.52	33.41	34.85	34.85	1.75%	235,147
Aug 17, 2026	33.36	35.23	32.21	34.25	34.25	3.16%	221,870
Aug 14, 2026	33.73	33.97	32.73	33.20	33.20	0.39%	306,201
Aug 13, 2026	33.48	34.20	32.60	33.07	33.07	-1.22%	147,881
Aug 12, 2026	33.25	33.97	32.72	33.48	33.48	0.66%	111,424
Aug 11, 2026	33.85	33.99	32.67	33.26	33.26	-1.68%	13,751
Aug 10, 2026	33.10	34.02	32.25	33.83	33.83	4.25%	95,041
Aug 7, 2026	32.82	34.78	31.61	32.45	32.45	-3.94%	58,450
Aug 6, 2026	32.91	35.00	32.91	33.78	33.78	0.09%	179,073
Aug 5, 2026	34.39	35.50	32.70	33.75	33.75	2.18%	118,995
Aug 4, 2026	33.73	33.73	32.03	33.03	33.03	-2.48%	258
Aug 3, 2026	33.65	36.70	32.61	33.87	33.87	-0.21%	123,013
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