BOM:532782 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 20, 2026	38.30	39.90	38.30	39.90	39.90	2.02%	707
Jul 17, 2026	40.01	40.05	38.86	39.11	39.11	1.22%	821
Jul 16, 2026	38.00	38.64	38.00	38.64	38.64	5.00%	1,055
Jul 15, 2026	37.36	37.36	36.80	36.80	36.80	-1.00%	1,101
Jul 14, 2026	36.66	37.20	36.66	37.17	37.17	-0.24%	144
Jul 13, 2026	37.26	37.26	37.26	37.26	37.26	-2.97%	155
Jul 10, 2026	37.17	38.40	37.17	38.40	38.40	3.31%	361
Jul 8, 2026	37.06	38.00	37.00	37.17	37.17	-0.13%	1,746
Jul 7, 2026	38.00	38.00	37.17	37.22	37.22	-3.32%	1,311
Jul 6, 2026	37.72	39.50	37.00	38.50	38.50	1.74%	2,093
Jul 3, 2026	36.90	38.00	36.90	37.84	37.84	1.64%	3,018
Jul 2, 2026	37.51	37.51	36.51	37.23	37.23	-0.59%	3,306
Jul 1, 2026	37.53	38.48	36.51	37.45	37.45	-1.21%	2,870
Jun 30, 2026	38.61	38.61	37.55	37.91	37.91	0.16%	725
Jun 29, 2026	37.13	38.48	36.99	37.85	37.85	1.94%	856
Jun 25, 2026	38.99	38.99	36.92	37.13	37.13	-3.71%	5,621
Jun 24, 2026	37.97	39.49	37.92	38.56	38.56	1.98%	7,482
Jun 23, 2026	37.94	38.45	37.80	37.81	37.81	1.37%	1,364
Jun 22, 2026	38.10	38.10	37.30	37.30	37.30	-0.77%	1,646
Jun 19, 2026	37.67	38.00	37.19	37.59	37.59	-0.56%	2,704
Jun 18, 2026	37.65	37.86	37.24	37.80	37.80	-0.21%	779
Jun 17, 2026	38.55	38.90	37.15	37.88	37.88	-0.53%	7,145
Jun 16, 2026	37.78	38.10	37.78	38.08	38.08	1.95%	332
Jun 15, 2026	36.86	38.00	36.35	37.35	37.35	3.35%	1,205
Jun 12, 2026	35.00	36.20	35.00	36.14	36.14	1.89%	4,584
Jun 11, 2026	36.00	36.20	34.85	35.47	35.47	-4.45%	552
Jun 10, 2026	37.89	38.00	36.67	37.12	37.12	1.67%	3,386
Jun 9, 2026	37.08	37.08	36.50	36.51	36.51	0.91%	269
Jun 8, 2026	34.00	40.00	34.00	36.18	36.18	-7.14%	6,040
Jun 5, 2026	36.20	39.18	36.20	38.96	38.96	8.92%	15,719
Jun 4, 2026	33.05	35.95	33.05	35.77	35.77	1.62%	1,878
Jun 3, 2026	36.01	36.01	35.00	35.20	35.20	-1.12%	298
Jun 2, 2026	35.60	35.60	35.60	35.60	35.60	-	1,160
Jun 1, 2026	33.00	36.50	33.00	35.60	35.60	-0.97%	2,869
May 29, 2026	35.37	35.95	35.37	35.95	35.95	1.32%	291
May 27, 2026	36.45	36.45	35.42	35.48	35.48	-0.64%	300
May 26, 2026	36.00	36.35	35.71	35.71	35.71	-0.81%	3,957
May 25, 2026	36.39	37.35	36.00	36.00	36.00	-0.06%	161
May 22, 2026	37.24	37.37	36.00	36.02	36.02	-3.28%	568
May 21, 2026	36.00	38.25	36.00	37.24	37.24	2.14%	3,928
May 20, 2026	34.05	37.08	34.05	36.46	36.46	-0.33%	224
May 19, 2026	35.79	37.41	35.79	36.58	36.58	-0.84%	876
May 18, 2026	37.40	37.40	35.62	36.89	36.89	-1.36%	7,374
May 15, 2026	37.24	38.50	37.24	37.40	37.40	2.38%	2,773
May 14, 2026	33.00	37.00	33.00	36.53	36.53	1.50%	1,084
May 13, 2026	30.70	37.48	30.70	35.99	35.99	-2.07%	1,301
May 12, 2026	36.98	37.30	36.75	36.75	36.75	0.14%	154
May 11, 2026	38.00	38.00	36.61	36.70	36.70	-4.70%	3,066
May 8, 2026	38.30	38.97	38.00	38.51	38.51	1.08%	3,423
May 7, 2026	38.30	38.96	37.95	38.10	38.10	2.12%	1,675