BOM:532798 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 21, 2026	30.75	30.75	29.81	29.85	29.85	-2.39%	379,946
Aug 20, 2026	28.40	31.23	28.10	30.58	30.58	9.14%	1,394,085
Aug 19, 2026	28.50	28.64	27.81	28.02	28.02	-1.68%	226,571
Aug 18, 2026	29.00	29.00	28.36	28.50	28.50	-2.40%	216,304
Aug 17, 2026	29.24	30.40	28.85	29.20	29.20	0.69%	86,145
Aug 14, 2026	29.03	29.30	28.77	29.00	29.00	-	68,132
Aug 13, 2026	28.74	29.31	28.66	29.00	29.00	1.19%	75,874
Aug 12, 2026	29.14	29.14	28.55	28.66	28.66	-1.78%	161,619
Aug 11, 2026	29.07	29.51	29.03	29.18	29.18	-0.61%	127,090
Aug 10, 2026	29.31	29.60	29.01	29.36	29.36	-0.61%	153,764
Aug 7, 2026	29.90	29.90	29.42	29.54	29.54	-1.24%	69,836
Aug 6, 2026	29.59	30.16	29.25	29.91	29.91	0.98%	235,996
Aug 5, 2026	30.05	30.30	29.40	29.62	29.62	-1.63%	256,914
Aug 4, 2026	29.28	30.27	29.19	30.11	30.11	2.38%	195,055
Aug 3, 2026	29.45	29.85	29.30	29.41	29.41	-0.14%	138,308
Jul 31, 2026	29.20	29.67	29.03	29.45	29.45	0.44%	105,148
Jul 30, 2026	29.09	29.40	28.82	29.32	29.32	-0.14%	165,399
Jul 29, 2026	28.90	29.55	28.77	29.36	29.36	1.70%	279,894
Jul 28, 2026	28.62	29.20	28.62	28.87	28.87	0.10%	133,213
Jul 27, 2026	29.00	29.04	28.62	28.84	28.84	0.77%	128,941
Jul 24, 2026	28.20	28.74	27.80	28.62	28.62	1.89%	290,696
Jul 23, 2026	28.65	28.91	28.00	28.09	28.09	-2.30%	204,886
Jul 22, 2026	29.65	29.67	28.68	28.75	28.75	-2.71%	111,694
Jul 21, 2026	29.78	30.00	29.50	29.55	29.55	-1.20%	203,285
Jul 20, 2026	29.77	29.95	29.59	29.91	29.91	-0.37%	139,641
Jul 17, 2026	30.26	30.26	29.51	30.02	30.02	-1.28%	278,505
Jul 16, 2026	31.76	31.77	30.15	30.41	30.41	-4.10%	422,822
Jul 15, 2026	32.00	32.15	31.60	31.71	31.71	-0.75%	118,192
Jul 14, 2026	31.49	32.70	31.40	31.95	31.95	0.57%	220,125
Jul 13, 2026	31.04	32.20	30.71	31.77	31.77	1.89%	246,414
Jul 10, 2026	31.00	31.59	31.00	31.18	31.18	1.23%	78,041
Jul 9, 2026	31.00	31.44	30.64	30.80	30.80	-0.32%	115,990
Jul 8, 2026	31.90	31.90	30.68	30.90	30.90	-2.71%	262,272
Jul 7, 2026	32.41	32.41	31.64	31.76	31.76	-2.16%	334,448
Jul 6, 2026	33.29	33.29	32.15	32.46	32.46	-1.34%	127,773
Jul 3, 2026	32.99	33.60	32.74	32.90	32.90	-0.69%	191,040
Jul 2, 2026	32.91	33.29	32.50	33.13	33.13	1.47%	224,039
Jul 1, 2026	31.65	33.76	31.65	32.65	32.65	3.16%	360,005
Jun 30, 2026	31.60	31.80	31.29	31.65	31.65	0.54%	119,106
Jun 29, 2026	32.91	32.91	31.35	31.48	31.48	-3.49%	255,059
Jun 25, 2026	33.20	33.46	32.37	32.62	32.62	-1.72%	172,725
Jun 24, 2026	33.10	33.30	32.69	33.19	33.19	0.36%	204,195
Jun 23, 2026	34.10	34.17	32.90	33.07	33.07	-3.13%	197,758
Jun 22, 2026	33.80	34.65	33.80	34.14	34.14	0.44%	193,296
Jun 19, 2026	34.50	35.13	33.80	33.99	33.99	-1.59%	361,755
Jun 18, 2026	34.07	34.78	34.07	34.54	34.54	0.99%	299,683
Jun 17, 2026	33.80	35.05	33.43	34.20	34.20	1.24%	541,811
Jun 16, 2026	32.98	34.27	32.46	33.78	33.78	3.84%	752,429
Jun 15, 2026	32.07	33.33	32.00	32.53	32.53	3.17%	549,562
Jun 12, 2026	30.49	31.65	30.01	31.53	31.53	5.88%	686,499