BOM:532759 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 21, 2026	37.05	39.21	37.05	38.56	38.56	-0.39%	740
Aug 20, 2026	39.70	39.70	38.70	38.71	38.71	-0.46%	4,496
Aug 19, 2026	42.00	42.00	38.60	38.89	38.89	-0.13%	4,133
Aug 18, 2026	39.64	40.02	38.20	38.94	38.94	-1.72%	5,561
Aug 17, 2026	42.95	42.95	39.06	39.62	39.62	-0.33%	3,111
Aug 14, 2026	39.94	40.99	39.53	39.75	39.75	1.74%	8,814
Aug 13, 2026	43.90	43.90	38.44	39.07	39.07	-7.20%	14,703
Aug 12, 2026	44.80	44.80	41.70	42.10	42.10	-6.38%	21,069
Aug 11, 2026	48.50	49.49	43.10	44.97	44.97	-0.49%	82,610
Aug 10, 2026	40.47	45.85	40.30	45.19	45.19	11.66%	22,702
Aug 7, 2026	41.89	41.89	39.52	40.47	40.47	0.57%	4,483
Aug 6, 2026	40.85	41.95	39.75	40.24	40.24	0.02%	3,995
Aug 5, 2026	42.00	42.00	37.68	40.23	40.23	7.71%	5,651
Aug 4, 2026	35.78	37.35	35.41	37.35	37.35	4.45%	3,011
Aug 3, 2026	35.75	35.78	35.15	35.76	35.76	2.03%	1,786
Jul 31, 2026	35.35	35.99	34.82	35.05	35.05	-0.79%	403
Jul 30, 2026	35.23	35.33	35.23	35.33	35.33	0.28%	250
Jul 29, 2026	35.50	35.85	34.74	35.23	35.23	-1.84%	2,291
Jul 28, 2026	35.51	36.00	34.70	35.89	35.89	1.67%	1,889
Jul 27, 2026	36.03	36.41	35.17	35.30	35.30	0.40%	1,056
Jul 24, 2026	36.00	36.54	34.80	35.16	35.16	-3.75%	2,751
Jul 23, 2026	37.42	37.42	36.32	36.53	36.53	-2.33%	2,195
Jul 22, 2026	37.27	37.80	36.52	37.40	37.40	0.67%	1,304
Jul 21, 2026	38.01	38.64	36.98	37.15	37.15	-4.23%	2,876
Jul 20, 2026	37.75	38.93	36.11	38.79	38.79	4.19%	1,732
Jul 17, 2026	37.87	38.39	37.15	37.23	37.23	-2.03%	3,023
Jul 16, 2026	38.76	38.98	37.94	38.00	38.00	-0.45%	2,053
Jul 15, 2026	38.65	39.21	37.72	38.17	38.17	-2.40%	2,525
Jul 14, 2026	39.80	39.80	38.85	39.11	39.11	-1.01%	1,464
Jul 13, 2026	39.00	40.25	39.00	39.51	39.51	1.31%	1,323
Jul 10, 2026	38.11	39.32	38.11	39.00	39.00	0.26%	3,819
Jul 9, 2026	39.27	39.30	38.58	38.90	38.90	0.23%	1,553
Jul 8, 2026	39.11	40.16	38.32	38.81	38.81	-0.87%	2,957
Jul 7, 2026	39.16	40.05	38.95	39.15	39.15	-1.01%	4,118
Jul 6, 2026	39.74	41.00	39.30	39.55	39.55	-0.78%	3,288
Jul 3, 2026	39.89	40.60	39.35	39.86	39.86	2.26%	4,225
Jul 2, 2026	37.52	40.20	37.52	38.98	38.98	0.49%	12,787
Jul 1, 2026	37.61	39.70	37.61	38.79	38.79	0.21%	3,979
Jun 30, 2026	39.10	39.88	38.55	38.71	38.71	-0.82%	1,285
Jun 29, 2026	39.84	40.05	39.02	39.03	39.03	-1.89%	1,445
Jun 25, 2026	40.97	41.23	39.70	39.78	39.78	-2.04%	1,711
Jun 24, 2026	41.33	41.44	40.00	40.61	40.61	-0.07%	1,801
Jun 23, 2026	41.15	41.93	40.55	40.64	40.64	-0.66%	4,472
Jun 22, 2026	40.84	42.80	40.41	40.91	40.91	0.17%	6,236
Jun 19, 2026	40.43	41.14	40.41	40.84	40.84	1.01%	1,499
Jun 18, 2026	41.36	41.36	40.39	40.43	40.43	-1.99%	4,606
Jun 17, 2026	41.00	42.00	41.00	41.25	41.25	-1.17%	3,625
Jun 16, 2026	41.00	42.15	41.00	41.74	41.74	3.88%	9,317
Jun 15, 2026	41.96	41.96	40.05	40.18	40.18	0.55%	3,353
Jun 12, 2026	39.94	40.49	39.71	39.96	39.96	0.03%	3,035