BOM:532886 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 10, 2026	30.18	30.18	29.40	29.40	29.40	-2.58%	770
Jun 9, 2026	33.29	33.29	29.40	30.18	30.18	0.13%	1,183
Jun 8, 2026	29.32	31.24	29.30	30.14	30.14	-1.70%	1,492
Jun 5, 2026	30.44	34.85	29.05	30.66	30.66	0.72%	4,554
Jun 4, 2026	29.56	31.89	29.56	30.44	30.44	2.73%	626
Jun 3, 2026	29.50	30.49	29.01	29.63	29.63	1.40%	1,159
Jun 2, 2026	31.98	31.98	28.20	29.22	29.22	-0.85%	831
Jun 1, 2026	32.74	32.74	28.50	29.47	29.47	-1.34%	7,663
May 29, 2026	29.67	32.00	28.10	29.87	29.87	0.71%	11,461
May 27, 2026	32.49	32.49	27.40	29.66	29.66	-2.56%	2,788
May 26, 2026	31.71	31.71	29.60	30.44	30.44	4.00%	137
May 25, 2026	29.84	30.99	29.02	29.27	29.27	-3.88%	3,833
May 22, 2026	31.94	31.94	28.15	30.45	30.45	3.89%	538
May 21, 2026	29.50	30.49	29.31	29.31	29.31	-0.64%	2,090
May 20, 2026	32.58	32.58	28.07	29.50	29.50	-0.81%	3,325
May 19, 2026	32.70	32.70	28.51	29.74	29.74	-0.07%	375
May 18, 2026	33.09	33.09	28.00	29.76	29.76	-3.97%	1,565
May 15, 2026	30.79	31.49	29.51	30.99	30.99	0.65%	19
May 14, 2026	32.21	32.21	30.64	30.79	30.79	5.05%	16
May 13, 2026	32.22	32.22	28.12	29.31	29.31	0.03%	15
May 12, 2026	31.50	31.50	28.11	29.30	29.30	-1.71%	15
May 11, 2026	28.25	29.81	28.25	29.81	29.81	-4.61%	134
May 8, 2026	31.37	31.37	28.10	31.25	31.25	1.63%	679
May 7, 2026	31.75	32.20	30.16	30.75	30.75	-1.44%	805
May 6, 2026	30.40	31.35	30.40	31.20	31.20	3.90%	533
May 5, 2026	31.50	31.53	29.02	30.03	30.03	-5.39%	7,132
May 4, 2026	32.00	34.01	31.70	31.74	31.74	-1.79%	1,076