BOM:532741 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 21, 2026	34.29	35.39	33.65	35.32	35.32	4.78%	96,915
Aug 20, 2026	34.15	34.50	33.20	33.71	33.71	-0.18%	6,971
Aug 19, 2026	32.26	34.60	32.26	33.77	33.77	1.08%	105,320
Aug 18, 2026	33.05	34.28	33.05	33.41	33.41	-0.86%	14,737
Aug 17, 2026	35.35	35.35	33.26	33.70	33.70	-2.80%	35,404
Aug 14, 2026	33.35	34.80	32.00	34.67	34.67	3.28%	28,700
Aug 13, 2026	33.90	35.48	32.55	33.57	33.57	-0.97%	34,105
Aug 12, 2026	34.20	35.49	33.65	33.90	33.90	-3.23%	46,727
Aug 11, 2026	34.75	35.90	34.12	35.03	35.03	-1.16%	35,927
Aug 10, 2026	35.75	36.39	34.50	35.44	35.44	0.51%	34,490
Aug 7, 2026	36.18	36.18	34.50	35.26	35.26	0.94%	22,736
Aug 6, 2026	33.55	36.30	33.55	34.93	34.93	0.81%	42,499
Aug 5, 2026	34.52	35.24	34.30	34.65	34.65	0.38%	21,213
Aug 4, 2026	33.15	34.90	33.07	34.52	34.52	-0.23%	61,040
Aug 3, 2026	35.25	35.25	33.75	34.60	34.60	0.87%	23,554
Jul 31, 2026	33.01	35.00	32.47	34.30	34.30	0.38%	69,544
Jul 30, 2026	34.26	35.25	34.17	34.17	34.17	-4.98%	93,736
Jul 29, 2026	34.75	36.30	34.25	35.96	35.96	0.06%	57,436
Jul 28, 2026	36.47	37.00	35.54	35.94	35.94	-3.93%	98,094
Jul 27, 2026	37.00	37.90	35.60	37.41	37.41	3.51%	136,297
Jul 24, 2026	35.49	36.60	34.03	36.14	36.14	3.67%	110,495
Jul 23, 2026	34.40	35.64	32.55	34.86	34.86	2.68%	176,905
Jul 22, 2026	34.00	34.00	33.11	33.95	33.95	1.37%	31,882
Jul 21, 2026	34.20	34.90	33.16	33.49	33.49	-1.15%	57,639
Jul 20, 2026	33.55	34.50	32.16	33.88	33.88	0.98%	82,354
Jul 17, 2026	32.66	33.88	32.11	33.55	33.55	1.98%	80,760
Jul 16, 2026	32.13	33.07	31.55	32.90	32.90	4.41%	34,249
Jul 15, 2026	30.30	32.70	30.30	31.51	31.51	0.06%	74,079
Jul 14, 2026	32.32	32.32	30.68	31.49	31.49	-1.59%	83,092
Jul 13, 2026	32.89	32.89	30.55	32.00	32.00	0.57%	128,046
Jul 10, 2026	33.00	34.18	31.16	31.82	31.82	-2.93%	226,726
Jul 9, 2026	30.50	32.78	30.50	32.78	32.78	5.00%	143,956
Jul 8, 2026	31.00	32.58	31.00	31.22	31.22	-1.82%	54,785
Jul 7, 2026	32.95	34.59	31.31	31.80	31.80	-3.49%	165,797
Jul 6, 2026	31.50	32.95	31.25	32.95	32.95	4.97%	352,067
Jul 3, 2026	30.80	32.00	29.67	31.39	31.39	1.62%	86,800
Jul 2, 2026	30.80	32.00	30.18	30.89	30.89	-0.90%	51,304
Jul 1, 2026	30.75	31.21	29.25	31.17	31.17	4.84%	214,327
Jun 30, 2026	29.00	30.00	28.56	29.73	29.73	2.55%	98,500
Jun 29, 2026	27.75	29.03	27.50	28.99	28.99	2.29%	34,023
Jun 25, 2026	28.56	29.15	27.90	28.34	28.34	-1.94%	41,226
Jun 24, 2026	29.00	29.50	28.00	28.90	28.90	-0.69%	26,684
Jun 23, 2026	29.40	29.94	28.70	29.10	29.10	2.03%	43,152
Jun 22, 2026	29.41	29.95	27.15	28.52	28.52	-0.04%	62,092
Jun 19, 2026	28.50	29.60	28.30	28.53	28.53	-4.17%	100,608
Jun 18, 2026	30.34	30.63	29.53	29.77	29.77	-1.88%	47,134
Jun 17, 2026	31.50	31.50	30.25	30.34	30.34	-2.60%	71,676
Jun 16, 2026	31.25	31.60	30.88	31.15	31.15	1.66%	174,430
Jun 15, 2026	29.60	30.99	29.60	30.64	30.64	4.61%	253,092
Jun 12, 2026	28.60	29.50	28.25	29.29	29.29	3.79%	210,257