BOM:532662 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 20, 2026	26.26	26.60	26.11	26.25	26.25	0.08%	12,026
Jul 17, 2026	26.01	26.74	25.71	26.23	26.23	-1.06%	20,656
Jul 16, 2026	27.90	27.90	26.42	26.51	26.51	-2.61%	34,546
Jul 15, 2026	27.70	27.71	27.10	27.22	27.22	1.23%	23,341
Jul 14, 2026	26.10	27.65	25.49	26.89	26.89	4.18%	124,263
Jul 13, 2026	25.41	26.15	25.27	25.81	25.81	1.57%	16,069
Jul 10, 2026	26.05	26.15	25.35	25.41	25.41	-2.19%	17,188
Jul 9, 2026	24.45	26.10	24.45	25.98	25.98	6.52%	52,715
Jul 8, 2026	25.94	26.10	23.11	24.39	24.39	-6.16%	50,954
Jul 7, 2026	25.64	26.28	25.22	25.99	25.99	1.40%	26,061
Jul 6, 2026	27.50	27.50	25.20	25.63	25.63	4.78%	86,401
Jul 3, 2026	22.05	25.10	22.05	24.46	24.46	10.93%	77,114
Jul 2, 2026	21.42	22.20	21.40	22.05	22.05	3.04%	3,441
Jul 1, 2026	21.11	22.04	21.11	21.40	21.40	-1.79%	7,976
Jun 30, 2026	22.30	22.40	21.60	21.79	21.79	-0.32%	8,556
Jun 29, 2026	22.16	22.51	21.55	21.86	21.86	-2.63%	11,594
Jun 25, 2026	21.55	22.72	21.55	22.45	22.45	1.54%	16,570
Jun 24, 2026	22.10	23.00	22.05	22.11	22.11	-3.62%	8,728
Jun 23, 2026	22.80	23.14	22.21	22.94	22.94	-0.13%	9,539
Jun 22, 2026	23.00	23.20	22.61	22.97	22.97	0.22%	5,038
Jun 19, 2026	22.51	23.68	22.10	22.92	22.92	0.44%	8,953
Jun 18, 2026	23.00	23.00	22.50	22.82	22.82	0.22%	3,229
Jun 17, 2026	22.40	22.77	22.32	22.77	22.77	1.34%	1,634
Jun 16, 2026	22.60	23.03	22.41	22.47	22.47	-1.40%	5,099
Jun 15, 2026	22.88	23.35	22.71	22.79	22.79	0.80%	5,353
Jun 12, 2026	22.62	23.00	22.36	22.61	22.61	1.39%	6,643
Jun 11, 2026	22.31	22.31	22.30	22.30	22.30	0.68%	300
Jun 10, 2026	22.72	22.89	22.15	22.15	22.15	-1.69%	1,718
Jun 9, 2026	22.85	22.90	22.47	22.53	22.53	-1.40%	3,948
Jun 8, 2026	23.50	23.50	22.23	22.85	22.85	-1.64%	18,592
Jun 5, 2026	22.44	23.25	22.44	23.23	23.23	2.56%	9,119
Jun 4, 2026	22.64	22.89	22.21	22.65	22.65	0.04%	3,835
Jun 3, 2026	22.29	22.69	22.15	22.64	22.64	2.68%	9,549
Jun 2, 2026	20.50	22.60	20.50	22.05	22.05	-2.09%	3,444
Jun 1, 2026	22.92	23.00	22.41	22.52	22.52	-1.23%	5,161
May 29, 2026	22.60	24.00	22.36	22.80	22.80	2.93%	25,408
May 27, 2026	22.09	22.49	22.09	22.15	22.15	-0.54%	2,630
May 26, 2026	21.78	22.65	21.78	22.27	22.27	3.10%	4,254
May 25, 2026	22.40	22.40	21.17	21.60	21.60	3.45%	11,286
May 22, 2026	20.88	20.88	20.88	20.88	20.88	-	450
May 21, 2026	21.11	21.60	20.70	20.88	20.88	0.38%	9,420
May 20, 2026	20.90	21.41	20.80	20.80	20.80	-1.61%	1,408
May 19, 2026	21.55	21.55	21.05	21.14	21.14	-0.09%	1,231
May 18, 2026	21.50	21.50	20.80	21.16	21.16	0.24%	3,134
May 15, 2026	21.60	22.50	21.10	21.11	21.11	-5.34%	12,383
May 14, 2026	22.25	22.30	21.64	22.30	22.30	1.92%	12,801
May 13, 2026	21.57	21.90	21.57	21.88	21.88	1.44%	525
May 12, 2026	24.99	24.99	21.44	21.57	21.57	-2.04%	9,501
May 11, 2026	22.25	22.60	22.01	22.02	22.02	-1.03%	10,498
May 8, 2026	22.15	22.60	22.10	22.25	22.25	-0.67%	12,639