BOM:532850 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 21, 2026	35.30	36.55	35.30	36.13	36.13	1.32%	41,081
Aug 20, 2026	35.20	36.50	35.20	35.66	35.66	-1.14%	47,721
Aug 19, 2026	37.00	37.00	35.21	36.07	36.07	-0.44%	20,473
Aug 18, 2026	36.75	37.35	36.01	36.23	36.23	-0.41%	16,591
Aug 17, 2026	38.18	38.18	36.22	36.38	36.38	-0.33%	17,494
Aug 14, 2026	36.43	36.81	35.66	36.50	36.50	0.19%	24,308
Aug 13, 2026	36.90	36.90	35.60	36.43	36.43	0.91%	19,933
Aug 12, 2026	36.18	36.84	36.03	36.10	36.10	-1.96%	20,137
Aug 11, 2026	36.89	37.40	35.81	36.82	36.82	-0.19%	22,938
Aug 10, 2026	36.51	37.48	36.17	36.89	36.89	-0.57%	18,495
Aug 7, 2026	37.12	38.50	36.51	37.10	37.10	-0.86%	16,745
Aug 6, 2026	37.00	37.88	36.25	37.42	37.42	0.81%	38,319
Aug 5, 2026	37.80	37.94	36.80	37.12	37.12	-1.80%	38,864
Aug 4, 2026	39.65	39.65	37.00	37.80	37.80	-2.00%	31,760
Aug 3, 2026	39.90	39.90	38.28	38.57	38.57	0.76%	30,588
Jul 31, 2026	36.87	38.28	35.36	38.28	38.28	4.99%	52,534
Jul 30, 2026	36.90	36.95	36.00	36.46	36.46	-0.41%	25,559
Jul 29, 2026	36.30	36.94	36.03	36.61	36.61	-0.87%	19,935
Jul 28, 2026	37.30	37.30	35.90	36.93	36.93	0.57%	24,421
Jul 27, 2026	36.40	37.38	36.40	36.72	36.72	2.03%	14,998
Jul 24, 2026	34.70	36.47	34.70	35.99	35.99	-1.45%	32,121
Jul 23, 2026	37.17	38.05	36.00	36.52	36.52	-0.52%	21,084
Jul 22, 2026	37.42	37.99	36.50	36.71	36.71	-2.63%	29,380
Jul 21, 2026	37.06	38.00	37.00	37.70	37.70	1.73%	9,464
Jul 20, 2026	37.90	38.00	36.83	37.06	37.06	-2.01%	11,273
Jul 17, 2026	38.50	39.00	37.25	37.82	37.82	-2.15%	20,147
Jul 16, 2026	37.90	38.80	37.17	38.65	38.65	2.25%	18,785
Jul 15, 2026	38.70	38.70	36.10	37.80	37.80	1.15%	26,155
Jul 14, 2026	37.70	38.20	36.54	37.37	37.37	-0.90%	28,466
Jul 13, 2026	37.30	38.43	36.10	37.71	37.71	1.05%	31,625
Jul 10, 2026	36.73	38.24	36.73	37.32	37.32	1.22%	15,419
Jul 9, 2026	37.50	38.50	36.43	36.87	36.87	0.22%	15,708
Jul 8, 2026	37.25	38.14	36.51	36.79	36.79	-4.04%	54,725
Jul 7, 2026	38.24	39.94	38.24	38.34	38.34	-1.03%	16,944
Jul 6, 2026	40.90	40.90	38.55	38.74	38.74	-2.44%	36,369
Jul 3, 2026	39.10	40.79	38.50	39.71	39.71	1.28%	56,699
Jul 2, 2026	41.43	41.43	38.73	39.21	39.21	-2.54%	54,082
Jul 1, 2026	39.71	41.25	39.71	40.23	40.23	0.15%	59,636
Jun 30, 2026	39.31	40.50	39.31	40.17	40.17	1.16%	38,227
Jun 29, 2026	40.53	40.75	39.52	39.71	39.71	-1.97%	52,616
Jun 25, 2026	41.89	41.89	40.21	40.51	40.51	-1.94%	39,400
Jun 24, 2026	41.26	42.12	41.25	41.31	41.31	-1.08%	30,316
Jun 23, 2026	42.71	43.19	41.56	41.76	41.76	-2.38%	54,337
Jun 22, 2026	42.01	43.39	42.01	42.78	42.78	1.11%	47,585
Jun 19, 2026	42.01	43.44	42.00	42.31	42.31	-1.08%	38,414
Jun 18, 2026	43.23	43.48	42.68	42.77	42.77	-0.90%	79,227
Jun 17, 2026	43.09	43.57	43.00	43.16	43.16	0.42%	35,850
Jun 16, 2026	42.80	43.30	42.70	42.98	42.98	0.77%	42,374
Jun 15, 2026	43.53	43.53	42.50	42.65	42.65	0.73%	55,534
Jun 12, 2026	42.15	42.89	41.68	42.34	42.34	1.88%	34,464