BOM:532886 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 21, 2026	29.89	29.89	27.40	27.91	27.91	0.36%	1,613
Aug 20, 2026	28.49	29.60	27.15	27.81	27.81	0.22%	1,752
Aug 19, 2026	26.10	27.80	26.10	27.75	27.75	-2.25%	511
Aug 18, 2026	28.90	29.50	28.05	28.39	28.39	5.19%	1,277
Aug 17, 2026	28.17	28.49	26.51	26.99	26.99	-4.19%	1,364
Aug 14, 2026	28.17	28.17	28.17	28.17	28.17	7.93%	1
Aug 12, 2026	26.10	26.10	26.10	26.10	26.10	-4.04%	1
Aug 11, 2026	28.99	28.99	26.96	27.20	27.20	1.38%	1,737
Aug 10, 2026	27.79	27.93	26.75	26.83	26.83	-1.69%	1,926
Aug 7, 2026	27.00	27.78	27.00	27.29	27.29	-2.19%	997
Aug 6, 2026	27.95	28.10	27.90	27.90	27.90	1.38%	265
Aug 5, 2026	28.00	28.05	27.52	27.52	27.52	-1.71%	345
Aug 4, 2026	27.33	28.01	27.22	28.00	28.00	0.36%	2,007
Aug 3, 2026	28.01	28.01	27.18	27.90	27.90	0.07%	515
Jul 31, 2026	27.04	28.23	27.04	27.88	27.88	-0.61%	4,257
Jul 30, 2026	27.40	28.05	27.40	28.05	28.05	2.37%	11
Jul 29, 2026	26.20	28.25	26.20	27.40	27.40	-4.36%	1,676
Jul 28, 2026	28.00	28.65	27.21	28.65	28.65	2.76%	2,763
Jul 27, 2026	28.98	29.00	27.70	27.88	27.88	-2.52%	1,482
Jul 24, 2026	27.84	28.60	27.65	28.60	28.60	2.73%	473
Jul 23, 2026	29.95	29.95	27.65	27.84	27.84	-1.17%	667
Jul 22, 2026	25.01	28.80	25.01	28.17	28.17	-2.69%	1,115
Jul 21, 2026	28.26	29.15	27.81	28.95	28.95	0.07%	34
Jul 20, 2026	28.51	29.25	28.50	28.93	28.93	1.51%	528
Jul 17, 2026	29.49	29.50	28.41	28.50	28.50	-2.03%	1,352
Jul 16, 2026	33.43	33.43	28.17	29.09	29.09	0.76%	759
Jul 15, 2026	29.38	29.38	28.40	28.87	28.87	-0.93%	82
Jul 14, 2026	30.80	30.80	28.22	29.14	29.14	2.25%	659
Jul 13, 2026	30.00	30.00	28.10	28.50	28.50	0.56%	565
Jul 10, 2026	28.97	29.26	28.27	28.34	28.34	0.28%	715
Jul 9, 2026	28.44	29.18	28.00	28.26	28.26	-3.81%	1,176
Jul 8, 2026	24.01	29.80	24.00	29.38	29.38	1.17%	11,792
Jul 7, 2026	29.00	29.67	28.64	29.04	29.04	-3.94%	636
Jul 6, 2026	29.80	31.79	28.20	30.23	30.23	1.44%	1,004
Jul 3, 2026	28.17	30.00	28.17	29.80	29.80	1.36%	1,162
Jul 2, 2026	29.64	29.64	28.74	29.40	29.40	-0.34%	292
Jul 1, 2026	29.70	29.98	29.50	29.50	29.50	0.89%	17
Jun 30, 2026	28.95	29.50	27.36	29.24	29.24	0.58%	2,757
Jun 29, 2026	29.21	29.21	29.00	29.07	29.07	0.24%	827
Jun 25, 2026	28.22	31.79	28.22	29.00	29.00	0.49%	1,262
Jun 24, 2026	28.85	29.80	28.29	28.86	28.86	-0.45%	1,086
Jun 23, 2026	30.08	30.08	28.00	28.99	28.99	-3.46%	7,609
Jun 22, 2026	28.20	30.08	28.20	30.03	30.03	1.21%	60
Jun 19, 2026	29.54	30.89	29.46	29.67	29.67	-0.27%	512
Jun 18, 2026	29.69	32.50	29.60	29.75	29.75	0.20%	933
Jun 17, 2026	29.87	30.89	29.50	29.69	29.69	-0.54%	1,668
Jun 16, 2026	31.00	31.00	29.79	29.85	29.85	0.20%	1,477
Jun 15, 2026	35.44	35.44	29.70	29.79	29.79	-0.20%	3,518
Jun 12, 2026	31.72	31.72	29.54	29.85	29.85	1.50%	775
Jun 11, 2026	30.90	30.90	29.39	29.41	29.41	0.03%	376