BOM:532388 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 31, 2026	33.76	34.15	33.64	33.91	33.91	0.53%	237,925
Jul 30, 2026	33.76	33.82	33.50	33.73	33.73	-0.09%	141,004
Jul 29, 2026	33.90	33.99	33.73	33.76	33.76	-0.24%	250,937
Jul 28, 2026	34.00	34.01	33.77	33.84	33.84	-0.82%	217,099
Jul 27, 2026	34.53	34.53	34.01	34.12	34.12	0.77%	129,119
Jul 24, 2026	33.78	33.99	33.20	33.86	33.86	0.12%	248,844
Jul 23, 2026	34.69	34.69	33.66	33.82	33.82	-2.20%	360,323
Jul 22, 2026	35.35	35.35	34.50	34.58	34.58	-2.04%	499,754
Jul 21, 2026	35.26	36.20	34.91	35.30	35.30	0.86%	1,412,486
Jul 20, 2026	34.14	35.52	33.94	35.00	35.00	3.52%	1,172,398
Jul 17, 2026	33.78	33.95	33.58	33.81	33.81	0.09%	140,275
Jul 16, 2026	33.73	33.91	33.65	33.78	33.78	0.03%	99,619
Jul 15, 2026	33.75	34.12	33.67	33.77	33.77	0.27%	274,903
Jul 14, 2026	34.03	34.16	33.57	33.68	33.68	-1.29%	117,165
Jul 13, 2026	34.45	34.92	33.90	34.12	34.12	-1.33%	423,075
Jul 10, 2026	33.89	34.85	33.80	34.58	34.58	2.52%	191,507
Jul 9, 2026	33.60	33.90	33.45	33.73	33.73	0.69%	237,581
Jul 8, 2026	34.03	34.55	33.30	33.50	33.50	-1.56%	364,190
Jul 7, 2026	34.20	34.26	33.85	34.03	34.03	-0.41%	376,589
Jul 6, 2026	34.25	34.48	34.10	34.17	34.17	-0.64%	250,745
Jul 3, 2026	34.63	34.64	34.27	34.39	34.39	-0.20%	226,863
Jul 2, 2026	34.20	34.70	34.20	34.46	34.46	0.82%	290,656
Jul 1, 2026	34.14	34.42	34.00	34.18	34.18	0.23%	243,431
Jun 30, 2026	34.30	34.35	34.00	34.10	34.10	0.26%	184,497
Jun 29, 2026	34.35	34.53	33.90	34.01	34.01	-1.31%	251,995
Jun 25, 2026	34.94	35.12	34.36	34.46	34.46	-1.26%	238,688
Jun 24, 2026	34.83	35.20	34.55	34.90	34.90	-0.26%	297,942
Jun 23, 2026	35.54	35.54	34.86	34.99	34.99	-1.02%	133,820
Jun 22, 2026	34.76	35.50	34.76	35.35	35.35	0.65%	535,598
Jun 19, 2026	35.23	35.25	34.71	35.12	35.12	-0.40%	556,637
Jun 18, 2026	35.63	35.93	35.15	35.26	35.26	-0.87%	258,614
Jun 17, 2026	34.14	36.50	33.90	35.57	35.57	4.53%	2,065,104
Jun 16, 2026	34.00	34.15	33.79	34.03	34.03	0.50%	372,715
Jun 15, 2026	33.89	34.22	33.75	33.86	33.86	1.53%	179,716
Jun 12, 2026	32.72	33.45	32.70	33.35	33.35	2.96%	226,083
Jun 11, 2026	33.20	33.24	32.31	32.39	32.39	-2.59%	141,285
Jun 10, 2026	33.44	33.88	33.15	33.25	33.25	-0.54%	263,457
Jun 9, 2026	32.80	33.56	32.73	33.43	33.43	2.08%	516,519
Jun 8, 2026	32.79	33.22	32.51	32.75	32.75	-0.52%	150,944
Jun 5, 2026	32.86	33.21	32.72	32.92	32.92	-	216,750
Jun 4, 2026	32.96	33.17	32.83	32.92	32.92	-0.36%	216,023
Jun 3, 2026	32.89	33.12	32.60	33.04	33.04	0.76%	168,917
Jun 2, 2026	33.03	33.11	32.45	32.79	32.79	-0.09%	109,796
Jun 1, 2026	33.76	33.76	32.59	32.82	32.82	-1.74%	166,983
May 29, 2026	33.99	34.00	33.20	33.40	33.40	-1.33%	158,398
May 27, 2026	33.57	33.96	33.49	33.85	33.85	0.65%	257,439
May 26, 2026	34.09	34.09	33.52	33.63	33.63	-0.21%	115,436
May 25, 2026	33.50	33.98	33.50	33.70	33.70	0.81%	307,041
May 22, 2026	33.73	33.79	33.37	33.43	33.43	-1.01%	185,966
May 21, 2026	33.92	34.06	33.65	33.77	33.77	1.11%	95,097