BOM:532651 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 21, 2026	30.55	30.55	30.55	30.55	30.55	-	10
Aug 20, 2026	31.30	31.30	30.10	30.55	30.55	5.20%	88
Aug 19, 2026	30.25	30.86	28.70	29.04	29.04	-6.29%	2,198
Aug 18, 2026	30.15	30.99	30.00	30.99	30.99	-0.03%	180
Aug 17, 2026	31.79	31.99	31.00	31.00	31.00	-4.94%	253
Aug 13, 2026	31.45	35.50	31.34	32.61	32.61	3.69%	10,774
Aug 12, 2026	31.95	32.40	31.15	31.45	31.45	0.42%	2,281
Aug 11, 2026	32.45	32.90	31.12	31.32	31.32	-5.06%	1,999
Aug 10, 2026	33.06	33.06	32.00	32.99	32.99	0.27%	407
Aug 7, 2026	32.22	32.90	32.22	32.90	32.90	4.71%	176
Aug 5, 2026	31.25	33.25	31.00	31.42	31.42	0.54%	3,992
Aug 4, 2026	30.50	31.50	30.01	31.25	31.25	4.13%	2,985
Aug 3, 2026	30.70	30.80	30.01	30.01	30.01	-1.22%	502
Jul 31, 2026	30.40	30.40	30.26	30.38	30.38	0.40%	258
Jul 30, 2026	30.26	30.26	30.26	30.26	30.26	-	33
Jul 29, 2026	31.25	31.25	30.10	30.26	30.26	-3.17%	505
Jul 28, 2026	31.90	31.90	30.75	31.25	31.25	0.81%	378
Jul 27, 2026	31.00	31.60	30.70	31.00	31.00	-4.76%	1,293
Jul 24, 2026	31.20	32.55	31.20	32.55	32.55	4.33%	10
Jul 23, 2026	31.35	31.35	31.20	31.20	31.20	-0.32%	250
Jul 22, 2026	32.55	32.75	31.00	31.30	31.30	2.29%	28,892
Jul 21, 2026	32.51	32.51	30.50	30.60	30.60	-4.32%	636
Jul 20, 2026	30.15	33.59	30.15	31.98	31.98	-1.27%	8,186
Jul 17, 2026	32.91	32.91	32.39	32.39	32.39	-4.20%	18
Jul 16, 2026	34.55	35.30	33.78	33.81	33.81	0.93%	1,933
Jul 15, 2026	31.63	35.03	31.00	33.50	33.50	3.24%	3,337
Jul 14, 2026	31.01	32.90	30.35	32.45	32.45	4.68%	1,079
Jul 13, 2026	31.55	31.95	31.00	31.00	31.00	-0.29%	54
Jul 10, 2026	31.45	32.00	30.10	31.09	31.09	-1.30%	1,224
Jul 9, 2026	36.50	36.50	30.60	31.50	31.50	3.21%	3,203
Jul 8, 2026	31.60	31.60	30.40	30.52	30.52	-3.42%	187
Jul 7, 2026	31.31	31.96	30.90	31.60	31.60	0.45%	146
Jul 3, 2026	31.95	31.95	30.90	31.46	31.46	-1.32%	580
Jul 2, 2026	31.00	32.00	31.00	31.88	31.88	4.05%	563
Jul 1, 2026	30.98	31.58	30.64	30.64	30.64	2.13%	1,204
Jun 30, 2026	30.52	30.52	29.75	30.00	30.00	-1.22%	46
Jun 29, 2026	31.47	31.47	30.00	30.37	30.37	-3.25%	5,118
Jun 25, 2026	32.11	32.70	31.18	31.39	31.39	-1.23%	408
Jun 24, 2026	30.50	31.99	30.44	31.78	31.78	7.69%	258
Jun 23, 2026	31.69	31.69	28.46	29.51	29.51	-9.92%	491
Jun 22, 2026	32.70	32.77	32.70	32.76	32.76	10.04%	500
Jun 19, 2026	30.05	30.05	29.77	29.77	29.77	0.24%	73
Jun 18, 2026	32.69	32.69	29.70	29.70	29.70	-3.98%	177
Jun 17, 2026	37.00	37.00	30.46	30.93	30.93	0.29%	4,283
Jun 16, 2026	32.75	32.75	30.43	30.84	30.84	-1.15%	1,110
Jun 15, 2026	29.90	31.70	29.79	31.20	31.20	4.03%	3,406
Jun 12, 2026	29.50	31.25	28.01	29.99	29.99	1.66%	1,040
Jun 11, 2026	29.50	30.50	29.00	29.50	29.50	-0.30%	212
Jun 10, 2026	29.62	30.58	29.05	29.59	29.59	-0.07%	296
Jun 9, 2026	29.61	29.61	29.61	29.61	29.61	-1.92%	50