BOM:532728 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 20, 2026	30.02	30.05	28.80	29.18	29.18	-3.66%	3,624
Jul 17, 2026	30.05	30.29	29.85	30.29	30.29	0.30%	251
Jul 16, 2026	31.00	31.00	30.11	30.20	30.20	-3.82%	129
Jul 15, 2026	30.50	31.40	30.50	31.40	31.40	-	50
Jul 14, 2026	31.40	31.40	30.55	31.40	31.40	-	106
Jul 13, 2026	31.10	31.40	30.50	31.40	31.40	2.51%	1,556
Jul 10, 2026	31.38	31.89	30.60	30.63	30.63	-2.39%	746
Jul 9, 2026	31.90	31.90	29.50	31.38	31.38	1.78%	336
Jul 8, 2026	30.80	31.79	30.80	30.83	30.83	-0.45%	2,690
Jul 7, 2026	30.94	31.35	30.94	30.97	30.97	-2.70%	541
Jul 6, 2026	30.45	31.83	30.45	31.83	31.83	4.02%	3
Jul 3, 2026	31.16	31.16	30.60	30.60	30.60	-1.39%	522
Jul 2, 2026	31.90	31.90	31.03	31.03	31.03	-2.73%	52
Jul 1, 2026	30.61	31.90	29.84	31.90	31.90	-1.48%	1,179
Jun 30, 2026	31.90	32.42	31.90	32.38	32.38	4.79%	102
Jun 29, 2026	31.89	31.89	30.90	30.90	30.90	-0.96%	573
Jun 25, 2026	32.30	32.39	31.00	31.20	31.20	-3.47%	1,705
Jun 24, 2026	32.50	32.50	31.60	32.32	32.32	0.37%	29
Jun 22, 2026	31.37	32.20	31.37	32.20	32.20	2.65%	97
Jun 19, 2026	31.61	31.61	31.00	31.37	31.37	-4.51%	3,972
Jun 18, 2026	32.70	33.10	31.75	32.85	32.85	1.73%	2,056
Jun 17, 2026	32.75	32.95	32.25	32.29	32.29	0.09%	257
Jun 16, 2026	33.20	33.20	32.25	32.26	32.26	-2.39%	205
Jun 15, 2026	32.53	33.05	32.53	33.05	33.05	3.18%	58
Jun 12, 2026	31.50	32.55	31.00	32.03	32.03	3.32%	657
Jun 11, 2026	31.32	31.32	30.31	31.00	31.00	-1.02%	1,301
Jun 10, 2026	32.15	32.15	31.32	31.32	31.32	-2.43%	2,036
Jun 9, 2026	32.70	32.70	32.10	32.10	32.10	0.82%	601
Jun 8, 2026	32.00	32.00	31.70	31.84	31.84	-3.46%	1,100
Jun 4, 2026	32.55	32.98	32.50	32.98	32.98	2.42%	1,310
Jun 3, 2026	33.15	33.15	32.20	32.20	32.20	-2.87%	57
Jun 2, 2026	33.15	33.15	33.15	33.15	33.15	-0.84%	5
Jun 1, 2026	33.45	33.45	32.31	33.43	33.43	3.63%	610
May 27, 2026	33.05	35.89	32.14	32.26	32.26	0.62%	27
May 26, 2026	33.39	33.39	32.06	32.06	32.06	-2.29%	505
May 25, 2026	30.51	33.20	30.51	32.81	32.81	-1.17%	141
May 22, 2026	33.20	33.20	33.20	33.20	33.20	5.23%	3
May 21, 2026	32.90	32.90	31.55	31.55	31.55	-0.88%	103
May 20, 2026	31.82	31.83	31.82	31.83	31.83	-1.00%	11
May 19, 2026	32.99	33.13	32.11	32.15	32.15	0.78%	156
May 18, 2026	31.90	31.90	31.90	31.90	31.90	-0.34%	1
May 15, 2026	32.00	32.90	32.00	32.01	32.01	-2.97%	317
May 14, 2026	32.60	32.99	32.35	32.99	32.99	-	1,697
May 13, 2026	32.50	32.99	32.50	32.99	32.99	1.51%	29
May 12, 2026	33.40	33.50	32.48	32.50	32.50	-4.66%	453
May 11, 2026	34.00	34.09	33.40	34.09	34.09	-1.19%	10
May 8, 2026	34.35	34.50	34.35	34.50	34.50	-	1,000
May 7, 2026	34.49	34.99	34.15	34.50	34.50	5.18%	290
May 6, 2026	32.75	33.59	32.75	32.80	32.80	-0.61%	150
May 5, 2026	32.61	33.40	31.91	33.00	33.00	1.20%	87