BOM:532885 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 21, 2026	31.24	31.34	31.05	31.28	31.28	0.74%	201,358
Aug 20, 2026	31.08	31.25	30.99	31.05	31.05	0.42%	353,360
Aug 19, 2026	30.96	31.07	30.86	30.92	30.92	-0.42%	314,448
Aug 18, 2026	31.30	31.39	31.00	31.05	31.05	-0.67%	248,948
Aug 17, 2026	31.49	31.49	31.12	31.26	31.26	-0.41%	137,576
Aug 14, 2026	31.21	31.48	31.21	31.39	31.39	0.10%	270,133
Aug 13, 2026	31.34	31.55	31.20	31.36	31.36	0.26%	294,946
Aug 12, 2026	31.22	31.65	31.01	31.28	31.28	0.19%	1,398,436
Aug 11, 2026	31.02	31.28	30.89	31.22	31.22	0.71%	197,435
Aug 10, 2026	31.45	31.45	30.97	31.00	31.00	-1.15%	550,623
Aug 7, 2026	31.48	31.51	31.25	31.36	31.36	-0.38%	171,580
Aug 6, 2026	31.44	31.57	31.22	31.48	31.48	0.61%	546,598
Aug 5, 2026	31.36	31.70	31.23	31.29	31.29	0.13%	527,299
Aug 4, 2026	31.42	31.53	31.17	31.25	31.25	-0.70%	449,507
Aug 3, 2026	31.18	31.59	31.07	31.47	31.47	1.61%	591,433
Jul 31, 2026	31.02	31.13	30.93	30.97	30.97	-0.16%	439,793
Jul 30, 2026	31.19	31.19	30.95	31.02	31.02	-0.48%	174,007
Jul 29, 2026	31.19	31.27	30.99	31.17	31.17	0.87%	678,186
Jul 28, 2026	31.21	31.25	30.85	30.90	30.90	-1.12%	354,879
Jul 27, 2026	31.17	31.63	31.17	31.25	31.25	0.71%	621,120
Jul 24, 2026	30.70	31.18	30.50	31.03	31.03	0.23%	875,604
Jul 23, 2026	31.19	31.19	30.79	30.96	30.96	-0.77%	732,438
Jul 22, 2026	31.95	32.03	31.05	31.20	31.20	-2.59%	1,106,445
Jul 21, 2026	31.97	32.40	31.90	32.03	32.03	-0.12%	749,935
Jul 20, 2026	31.74	32.20	31.42	32.07	32.07	1.23%	907,353
Jul 17, 2026	32.60	33.26	31.60	31.68	31.68	-2.79%	1,140,049
Jul 16, 2026	32.79	32.98	32.50	32.59	32.59	-0.34%	471,882
Jul 15, 2026	32.54	32.95	32.39	32.70	32.70	1.49%	385,120
Jul 14, 2026	32.63	33.09	32.14	32.22	32.22	-1.62%	2,079,996
Jul 13, 2026	32.00	32.86	32.00	32.75	32.75	0.43%	1,181,359
Jul 10, 2026	31.88	32.78	31.88	32.61	32.61	2.81%	1,017,348
Jul 9, 2026	31.56	31.85	31.08	31.72	31.72	1.54%	301,145
Jul 8, 2026	31.94	32.46	31.10	31.24	31.24	-2.83%	1,443,924
Jul 7, 2026	32.62	32.64	32.05	32.15	32.15	-1.47%	497,669
Jul 6, 2026	33.08	33.09	32.55	32.63	32.63	-0.52%	656,449
Jul 3, 2026	33.00	33.19	32.61	32.80	32.80	0.77%	1,026,006
Jul 2, 2026	32.72	33.04	32.51	32.55	32.55	-0.46%	588,691
Jul 1, 2026	32.70	32.95	32.51	32.70	32.70	0.58%	404,947
Jun 30, 2026	32.98	32.98	32.40	32.51	32.51	-3.19%	744,603
Jun 29, 2026	32.27	34.16	31.86	33.58	33.58	4.35%	1,568,430
Jun 25, 2026	32.52	32.78	32.13	32.18	32.18	-1.02%	710,144
Jun 24, 2026	32.49	32.85	32.20	32.51	32.51	0.06%	251,150
Jun 23, 2026	33.21	33.21	32.40	32.49	32.49	-1.63%	608,906
Jun 22, 2026	33.00	33.32	32.89	33.03	33.03	0.61%	611,622
Jun 19, 2026	33.17	33.32	32.46	32.83	32.83	-0.79%	894,311
Jun 18, 2026	33.84	34.07	32.92	33.09	33.09	-2.39%	1,537,197
Jun 17, 2026	32.11	34.47	31.84	33.90	33.90	5.97%	3,104,438
Jun 16, 2026	31.90	32.25	31.63	31.99	31.99	0.28%	919,014
Jun 15, 2026	31.47	32.03	31.22	31.90	31.90	2.80%	1,175,452
Jun 12, 2026	30.54	31.14	30.54	31.03	31.03	2.78%	1,131,783